信越化学工業

4063 / 東証プライム / 化学日経225銘柄

4,528 +113 (+2.56%)

株価：2025/05/02 15:30 15分ディレイ

信越化学工業の株価時系列

日付	始値	高値	安値	終値	前日比	騰落率	出来高
2021/06/15	19,080	19,240	18,970	19,175	+270	+1.4%	961,400
2021/06/14	18,690	18,925	18,610	18,905	+435	+2.4%	609,200
2021/06/11	18,485	18,605	18,405	18,470	-65	-0.4%	1,074,500
2021/06/10	18,450	18,675	18,405	18,535	-60	-0.3%	803,800
2021/06/09	18,925	18,925	18,555	18,595	-410	-2.2%	853,100
2021/06/08	19,425	19,425	18,985	19,005	-375	-1.9%	706,500
2021/06/07	19,645	19,710	19,335	19,380	-75	-0.4%	507,100
2021/06/04	19,450	19,525	19,355	19,455	-20	-0.1%	801,500
2021/06/03	19,500	19,720	19,410	19,475	+35	+0.2%	977,500
2021/06/02	19,110	19,450	19,025	19,440	+500	+2.6%	1,265,300
2021/06/01	19,050	19,135	18,760	18,940	+85	+0.5%	660,600
2021/05/31	19,125	19,275	18,800	18,855	-300	-1.6%	921,300
2021/05/28	18,965	19,260	18,940	19,155	+675	+3.7%	1,449,900
2021/05/27	18,745	19,020	18,480	18,480	-435	-2.3%	2,697,900
2021/05/26	18,495	18,935	18,490	18,915	+190	+1%	928,900
2021/05/25	18,440	18,725	18,380	18,725	+290	+1.6%	789,400
2021/05/24	18,355	18,745	18,325	18,435	+120	+0.7%	717,500
2021/05/21	18,295	18,415	18,205	18,315	+100	+0.5%	972,400
2021/05/20	18,245	18,405	18,160	18,215	-70	-0.4%	861,700
2021/05/19	18,150	18,300	17,940	18,285	-80	-0.4%	1,057,800
2021/05/18	18,300	18,490	18,115	18,365	+260	+1.4%	1,236,700
2021/05/17	18,270	18,270	17,810	18,105	+85	+0.5%	793,700
2021/05/14	17,885	18,020	17,705	18,020	+470	+2.7%	1,062,300
2021/05/13	17,325	17,700	17,260	17,550	-5	±0%	1,276,200
2021/05/12	18,105	18,265	17,340	17,555	-460	-2.6%	1,565,800
2021/05/11	18,300	18,465	17,940	18,015	-560	-3%	1,024,500
2021/05/10	18,350	18,580	18,270	18,575	+175	+1%	809,300
2021/05/07	18,635	18,715	18,370	18,400	-215	-1.2%	1,109,300
2021/05/06	18,700	18,840	18,540	18,615	+165	+0.9%	1,304,000
2021/04/30	18,890	19,040	18,430	18,450	-130	-0.7%	1,669,300
2021/04/28	18,495	18,760	18,405	18,580	-45	-0.2%	920,100
2021/04/27	19,080	19,155	18,625	18,625	-530	-2.8%	1,336,200
2021/04/26	19,155	19,230	19,035	19,155	+75	+0.4%	698,100
2021/04/23	19,140	19,265	18,950	19,080	-265	-1.4%	1,118,900
2021/04/22	19,110	19,355	19,065	19,345	+645	+3.4%	1,288,700
2021/04/21	18,700	18,925	18,615	18,700	-335	-1.8%	1,306,400
2021/04/20	19,110	19,180	18,950	19,035	-340	-1.8%	1,006,900
2021/04/19	19,200	19,410	19,095	19,375	+380	+2%	1,139,500
2021/04/16	19,050	19,145	18,890	18,995	+110	+0.6%	893,100
2021/04/15	18,950	19,145	18,845	18,885	-90	-0.5%	667,300
2021/04/14	18,925	19,225	18,905	18,975	-35	-0.2%	675,200
2021/04/13	19,170	19,195	18,755	19,010	-80	-0.4%	1,103,800
2021/04/12	20,035	20,060	19,090	19,090	-620	-3.1%	1,334,900
2021/04/09	19,410	19,980	19,360	19,710	+335	+1.7%	1,693,400
2021/04/08	19,075	19,385	19,035	19,375	+365	+1.9%	1,137,100
2021/04/07	19,180	19,245	18,950	19,010	-295	-1.5%	1,522,500
2021/04/06	19,300	19,370	19,190	19,305	+115	+0.6%	950,800
2021/04/05	19,330	19,415	19,155	19,190	+30	+0.2%	918,300
2021/04/02	19,220	19,365	19,025	19,160	+265	+1.4%	1,012,100
2021/04/01	18,830	19,110	18,800	18,895	+285	+1.5%	1,172,000

951～ 1000 件表示中 / 3692件

類似銘柄と比較する

現在ご覧いただいている「信越化」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。

銘柄名	最低購入代金	売上高成長率	経常増益率	配当利回り	PER	PBR	特色
信越化	452,800円	+5.4%	+8.5%	2.34%	14.79倍	1.91倍	塩化ビニル樹脂、半導体シリコンウエハで世界首位。ケイ素樹脂、フォトレジスト等も。好財務
富士フイルム	305,300円	+6.4%	+2.4%	1.97%	14.71倍	1.17倍	写真、医療機器、医薬、液晶フィルム、半導体材料、事務機器展開。医療注力。Ｍ＆Ａにも積極的
花　王	603,700円	+2.6%	+7.9%	2.55%	24.17倍	2.63倍	トイレタリー国内首位、化粧品でも大手。原料からの一貫生産。独自の物流・販社システム所有
日ペイントＨ	110,100円	+11.1%	+24.5%	1.45%	15.96倍	1.63倍	自動車、汎用、工業用など総合塗料メーカー世界４位。海外は中国中心にアジア、欧米豪も展開
ユニチャーム	134,300円	+3.6%	+5.5%	1.34%	27.25倍	3.05倍	生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み