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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 4,943 | 4,958 | 4,875 | 4,895 | -131 | -2.6% | 8,218,200 |
| 2023/12/07 | 5,141 | 5,144 | 5,015 | 5,026 | -175 | -3.4% | 5,159,900 |
| 2023/12/06 | 5,090 | 5,212 | 5,083 | 5,201 | +159 | +3.2% | 5,280,400 |
| 2023/12/05 | 5,108 | 5,134 | 5,010 | 5,042 | -128 | -2.5% | 7,554,500 |
| 2023/12/04 | 5,206 | 5,215 | 5,165 | 5,170 | -29 | -0.6% | 5,680,800 |
| 2023/12/01 | 5,200 | 5,234 | 5,174 | 5,199 | -13 | -0.2% | 3,812,300 |
| 2023/11/30 | 5,159 | 5,217 | 5,158 | 5,212 | +42 | +0.8% | 5,896,700 |
| 2023/11/29 | 5,142 | 5,192 | 5,124 | 5,170 | -35 | -0.7% | 3,942,100 |
| 2023/11/28 | 5,224 | 5,244 | 5,184 | 5,205 | -20 | -0.4% | 4,051,500 |
| 2023/11/27 | 5,233 | 5,248 | 5,185 | 5,225 | +1 | ±0% | 3,795,300 |
| 2023/11/24 | 5,230 | 5,289 | 5,212 | 5,224 | +33 | +0.6% | 4,270,200 |
| 2023/11/22 | 5,152 | 5,222 | 5,148 | 5,191 | +16 | +0.3% | 3,097,800 |
| 2023/11/21 | 5,199 | 5,214 | 5,157 | 5,175 | +15 | +0.3% | 4,332,000 |
| 2023/11/20 | 5,233 | 5,252 | 5,160 | 5,160 | -88 | -1.7% | 5,110,100 |
| 2023/11/17 | 5,193 | 5,259 | 5,146 | 5,248 | +106 | +2.1% | 7,378,200 |
| 2023/11/16 | 5,020 | 5,142 | 5,015 | 5,142 | +146 | +2.9% | 8,058,800 |
| 2023/11/15 | 4,928 | 4,996 | 4,922 | 4,996 | +170 | +3.5% | 7,551,900 |
| 2023/11/14 | 4,885 | 4,885 | 4,789 | 4,826 | +9 | +0.2% | 3,478,500 |
| 2023/11/13 | 4,880 | 4,885 | 4,787 | 4,817 | -28 | -0.6% | 3,089,300 |
| 2023/11/10 | 4,780 | 4,846 | 4,773 | 4,845 | +30 | +0.6% | 4,613,400 |
| 2023/11/09 | 4,846 | 4,849 | 4,788 | 4,815 | +37 | +0.8% | 3,586,000 |
| 2023/11/08 | 4,851 | 4,854 | 4,764 | 4,778 | -73 | -1.5% | 5,929,200 |
| 2023/11/07 | 4,785 | 4,866 | 4,782 | 4,851 | +13 | +0.3% | 5,097,500 |
| 2023/11/06 | 4,876 | 4,892 | 4,776 | 4,838 | +32 | +0.7% | 9,111,900 |
| 2023/11/02 | 4,727 | 4,810 | 4,695 | 4,806 | +190 | +4.1% | 11,307,700 |
| 2023/11/01 | 4,596 | 4,641 | 4,566 | 4,616 | +148 | +3.3% | 7,288,400 |
| 2023/10/31 | 4,479 | 4,501 | 4,416 | 4,468 | -23 | -0.5% | 7,128,600 |
| 2023/10/30 | 4,257 | 4,518 | 4,254 | 4,491 | +189 | +4.4% | 23,838,900 |
| 2023/10/27 | 4,248 | 4,351 | 4,248 | 4,302 | +87 | +2.1% | 6,207,600 |
| 2023/10/26 | 4,272 | 4,279 | 4,198 | 4,215 | -98 | -2.3% | 5,952,900 |
| 2023/10/25 | 4,320 | 4,368 | 4,301 | 4,313 | +47 | +1.1% | 4,030,900 |
| 2023/10/24 | 4,301 | 4,302 | 4,214 | 4,266 | +11 | +0.3% | 6,756,700 |
| 2023/10/23 | 4,290 | 4,290 | 4,253 | 4,255 | -42 | -1% | 4,523,000 |
| 2023/10/20 | 4,333 | 4,338 | 4,285 | 4,297 | -69 | -1.6% | 4,718,200 |
| 2023/10/19 | 4,368 | 4,399 | 4,360 | 4,366 | -57 | -1.3% | 4,019,700 |
| 2023/10/18 | 4,425 | 4,449 | 4,418 | 4,423 | -15 | -0.3% | 3,187,900 |
| 2023/10/17 | 4,447 | 4,498 | 4,419 | 4,438 | +40 | +0.9% | 3,833,200 |
| 2023/10/16 | 4,418 | 4,446 | 4,388 | 4,398 | -90 | -2% | 5,462,500 |
| 2023/10/13 | 4,503 | 4,516 | 4,471 | 4,488 | -20 | -0.4% | 5,019,700 |
| 2023/10/12 | 4,388 | 4,508 | 4,380 | 4,508 | +141 | +3.2% | 6,839,300 |
| 2023/10/11 | 4,372 | 4,383 | 4,349 | 4,367 | -1 | ±0% | 5,372,400 |
| 2023/10/10 | 4,349 | 4,382 | 4,319 | 4,368 | +89 | +2.1% | 4,957,500 |
| 2023/10/06 | 4,287 | 4,323 | 4,276 | 4,279 | -9 | -0.2% | 5,724,400 |
| 2023/10/05 | 4,220 | 4,288 | 4,204 | 4,288 | +71 | +1.7% | 6,965,700 |
| 2023/10/04 | 4,200 | 4,244 | 4,190 | 4,217 | -92 | -2.1% | 7,150,700 |
| 2023/10/03 | 4,350 | 4,352 | 4,304 | 4,309 | -53 | -1.2% | 5,815,100 |
| 2023/10/02 | 4,366 | 4,419 | 4,343 | 4,362 | +19 | +0.4% | 6,423,300 |
| 2023/09/29 | 4,351 | 4,360 | 4,298 | 4,343 | +24 | +0.6% | 8,599,600 |
| 2023/09/28 | 4,422 | 4,429 | 4,290 | 4,319 | -152 | -3.4% | 9,376,700 |
| 2023/09/27 | 4,471 | 4,502 | 4,436 | 4,471 | -41 | -0.9% | 8,189,300 |
101～
150
件表示中 / 3452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 | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 信越化 | 580,100円 | +8.1% | +11.8% | 1.72% | 19.30倍 | 2.72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 | 335,200円 | +4.7% | -2.3% | 1.79% | 16.82倍 | 1.27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 | 693,900円 | +3.1% | +105.2% | 2.19% | 32.92倍 | 3.28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 |
| ユニチャーム | 501,400円 | +6.8% | +8.8% | 0.88% | 32.81倍 | 4.24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 |
| 日ペイントＨ | 110,100円 | +10.9% | +7.7% | 1.36% | 20.85倍 | 1.90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 |
市場注目の銘柄
チャート関連のコラム
