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 |
|---|---|---|---|---|---|---|---|
| 2016/12/21 | 9,300 | 9,365 | 9,201 | 9,245 | +50 | +0.5% | 1,403,400 |
| 2016/12/20 | 9,142 | 9,211 | 9,085 | 9,195 | +26 | +0.3% | 1,049,100 |
| 2016/12/19 | 9,060 | 9,217 | 9,052 | 9,169 | +91 | +1% | 1,157,100 |
| 2016/12/16 | 9,072 | 9,122 | 9,047 | 9,078 | +95 | +1.1% | 2,068,000 |
| 2016/12/15 | 9,102 | 9,158 | 8,933 | 8,983 | -122 | -1.3% | 2,334,600 |
| 2016/12/14 | 9,089 | 9,126 | 9,062 | 9,105 | -7 | -0.1% | 986,000 |
| 2016/12/13 | 9,049 | 9,152 | 9,021 | 9,112 | +16 | +0.2% | 1,140,700 |
| 2016/12/12 | 9,123 | 9,191 | 9,041 | 9,096 | -27 | -0.3% | 1,436,800 |
| 2016/12/09 | 9,413 | 9,422 | 9,101 | 9,123 | -1 | ±0% | 3,067,200 |
| 2016/12/08 | 8,821 | 9,127 | 8,821 | 9,124 | +368 | +4.2% | 2,683,800 |
| 2016/12/07 | 8,725 | 8,756 | 8,648 | 8,756 | +151 | +1.8% | 1,424,200 |
| 2016/12/06 | 8,724 | 8,771 | 8,539 | 8,605 | +14 | +0.2% | 2,272,600 |
| 2016/12/05 | 8,550 | 8,611 | 8,542 | 8,591 | -20 | -0.2% | 1,393,900 |
| 2016/12/02 | 8,639 | 8,698 | 8,585 | 8,611 | -28 | -0.3% | 1,729,900 |
| 2016/12/01 | 8,601 | 8,815 | 8,601 | 8,639 | +179 | +2.1% | 2,745,500 |
| 2016/11/30 | 8,354 | 8,460 | 8,337 | 8,460 | +125 | +1.5% | 2,597,100 |
| 2016/11/29 | 8,182 | 8,336 | 8,182 | 8,335 | +165 | +2% | 1,748,900 |
| 2016/11/28 | 8,107 | 8,177 | 8,088 | 8,170 | +10 | +0.1% | 1,072,500 |
| 2016/11/25 | 8,105 | 8,225 | 8,071 | 8,160 | +94 | +1.2% | 1,682,600 |
| 2016/11/24 | 8,250 | 8,260 | 8,066 | 8,066 | -171 | -2.1% | 2,515,800 |
| 2016/11/22 | 8,247 | 8,282 | 8,208 | 8,237 | -38 | -0.5% | 1,819,800 |
| 2016/11/21 | 8,285 | 8,327 | 8,240 | 8,275 | +36 | +0.4% | 1,515,600 |
| 2016/11/18 | 8,351 | 8,399 | 8,236 | 8,239 | -89 | -1.1% | 1,842,900 |
| 2016/11/17 | 8,195 | 8,329 | 8,154 | 8,328 | +79 | +1% | 1,242,400 |
| 2016/11/16 | 8,258 | 8,320 | 8,224 | 8,249 | -29 | -0.4% | 1,855,700 |
| 2016/11/15 | 8,329 | 8,389 | 8,243 | 8,278 | -70 | -0.8% | 1,352,500 |
| 2016/11/14 | 8,238 | 8,365 | 8,205 | 8,348 | +106 | +1.3% | 1,183,800 |
| 2016/11/11 | 8,301 | 8,309 | 8,205 | 8,242 | -69 | -0.8% | 2,667,800 |
| 2016/11/10 | 8,277 | 8,348 | 8,172 | 8,311 | +852 | +11.4% | 3,252,200 |
| 2016/11/09 | 7,940 | 7,995 | 7,400 | 7,459 | -445 | -5.6% | 3,132,800 |
| 2016/11/08 | 7,857 | 7,942 | 7,837 | 7,904 | -12 | -0.2% | 942,600 |
| 2016/11/07 | 7,985 | 7,985 | 7,872 | 7,916 | +105 | +1.3% | 1,159,300 |
| 2016/11/04 | 7,701 | 7,825 | 7,651 | 7,811 | -40 | -0.5% | 1,571,800 |
| 2016/11/02 | 7,858 | 7,912 | 7,802 | 7,851 | -117 | -1.5% | 1,075,100 |
| 2016/11/01 | 8,000 | 8,005 | 7,900 | 7,968 | -3 | ±0% | 1,504,100 |
| 2016/10/31 | 8,001 | 8,009 | 7,750 | 7,971 | +190 | +2.4% | 1,966,700 |
| 2016/10/28 | 7,700 | 7,813 | 7,649 | 7,781 | +122 | +1.6% | 2,610,900 |
| 2016/10/27 | 7,658 | 7,683 | 7,621 | 7,659 | -33 | -0.4% | 1,145,000 |
| 2016/10/26 | 7,680 | 7,710 | 7,626 | 7,692 | +1 | ±0% | 1,001,000 |
| 2016/10/25 | 7,634 | 7,700 | 7,610 | 7,691 | +96 | +1.3% | 1,571,300 |
| 2016/10/24 | 7,561 | 7,609 | 7,522 | 7,595 | +81 | +1.1% | 911,900 |
| 2016/10/21 | 7,475 | 7,544 | 7,416 | 7,514 | +83 | +1.1% | 1,524,700 |
| 2016/10/20 | 7,321 | 7,435 | 7,317 | 7,431 | +99 | +1.4% | 1,246,500 |
| 2016/10/19 | 7,305 | 7,360 | 7,251 | 7,332 | +6 | +0.1% | 947,100 |
| 2016/10/18 | 7,313 | 7,371 | 7,260 | 7,326 | +14 | +0.2% | 1,061,200 |
| 2016/10/17 | 7,263 | 7,338 | 7,263 | 7,312 | +52 | +0.7% | 855,600 |
| 2016/10/14 | 7,235 | 7,309 | 7,212 | 7,260 | -123 | -1.7% | 2,028,000 |
| 2016/10/13 | 7,386 | 7,437 | 7,342 | 7,383 | +7 | +0.1% | 1,185,600 |
| 2016/10/12 | 7,420 | 7,444 | 7,365 | 7,376 | -139 | -1.8% | 1,315,400 |
| 2016/10/11 | 7,474 | 7,559 | 7,464 | 7,515 | +11 | +0.1% | 1,160,000 |
2101～
2150
件表示中 / 3750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 | 441,400円 | -6.3% | -14.7% | 2.40% | 17.59倍 | 1.77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 | 315,400円 | +2.6% | +0.7% | 2.22% | 14.50倍 | 1.13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 | 675,800円 | +2.6% | +7.9% | 2.28% | 27.06倍 | 2.94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 | 126,300円 | +11.1% | +24.5% | 1.27% | 18.31倍 | 1.86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 |
| 日本酸素 | 566,700円 | -1.4% | +16.0% | 0.95% | 21.15倍 | 2.51倍 |
|
産業ガス国内首位。米国やアジア等で事業拡大、Ｍ＆Ａで欧州にも進出。三菱ケミカルＧ傘下 |
市場注目の銘柄
チャート関連のコラム
