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 |
|---|---|---|---|---|---|---|---|
| 2016/07/27 | 6,860 | 7,163 | 6,808 | 7,087 | +898 | +14.5% | 4,950,500 |
| 2016/07/26 | 6,230 | 6,234 | 6,131 | 6,189 | -49 | -0.8% | 1,010,400 |
| 2016/07/25 | 6,318 | 6,345 | 6,228 | 6,238 | +11 | +0.2% | 907,200 |
| 2016/07/22 | 6,276 | 6,309 | 6,191 | 6,227 | -139 | -2.2% | 1,183,900 |
| 2016/07/21 | 6,289 | 6,412 | 6,283 | 6,366 | +156 | +2.5% | 1,162,200 |
| 2016/07/20 | 6,214 | 6,270 | 6,158 | 6,210 | -116 | -1.8% | 1,412,100 |
| 2016/07/19 | 6,450 | 6,454 | 6,282 | 6,326 | -117 | -1.8% | 1,419,300 |
| 2016/07/15 | 6,347 | 6,453 | 6,338 | 6,443 | +138 | +2.2% | 1,692,600 |
| 2016/07/14 | 6,299 | 6,314 | 6,244 | 6,305 | +77 | +1.2% | 1,072,900 |
| 2016/07/13 | 6,380 | 6,381 | 6,216 | 6,228 | +6 | +0.1% | 1,511,600 |
| 2016/07/12 | 6,204 | 6,298 | 6,192 | 6,222 | +145 | +2.4% | 1,275,100 |
| 2016/07/11 | 6,001 | 6,131 | 5,996 | 6,077 | +176 | +3% | 1,152,900 |
| 2016/07/08 | 5,978 | 6,008 | 5,901 | 5,901 | -20 | -0.3% | 1,226,600 |
| 2016/07/07 | 5,978 | 5,981 | 5,900 | 5,921 | -46 | -0.8% | 1,016,400 |
| 2016/07/06 | 5,970 | 5,989 | 5,872 | 5,967 | -102 | -1.7% | 1,041,100 |
| 2016/07/05 | 6,025 | 6,086 | 6,003 | 6,069 | -7 | -0.1% | 757,300 |
| 2016/07/04 | 5,968 | 6,088 | 5,960 | 6,076 | +26 | +0.4% | 733,100 |
| 2016/07/01 | 6,032 | 6,105 | 6,011 | 6,050 | +88 | +1.5% | 965,800 |
| 2016/06/30 | 6,010 | 6,071 | 5,961 | 5,962 | +28 | +0.5% | 1,144,500 |
| 2016/06/29 | 5,852 | 5,957 | 5,809 | 5,934 | +109 | +1.9% | 1,192,400 |
| 2016/06/28 | 5,750 | 5,891 | 5,701 | 5,825 | +7 | +0.1% | 1,230,100 |
| 2016/06/27 | 5,760 | 5,835 | 5,709 | 5,818 | +111 | +1.9% | 1,245,000 |
| 2016/06/24 | 6,166 | 6,180 | 5,603 | 5,707 | -407 | -6.7% | 2,152,800 |
| 2016/06/23 | 6,051 | 6,128 | 6,031 | 6,114 | +82 | +1.4% | 676,900 |
| 2016/06/22 | 6,132 | 6,140 | 6,017 | 6,032 | -80 | -1.3% | 1,139,000 |
| 2016/06/21 | 6,030 | 6,139 | 6,001 | 6,112 | +26 | +0.4% | 760,700 |
| 2016/06/20 | 6,075 | 6,104 | 6,034 | 6,086 | +114 | +1.9% | 1,225,200 |
| 2016/06/17 | 5,982 | 6,038 | 5,967 | 5,972 | +100 | +1.7% | 1,751,700 |
| 2016/06/16 | 6,012 | 6,030 | 5,846 | 5,872 | -137 | -2.3% | 1,336,200 |
| 2016/06/15 | 5,944 | 6,070 | 5,923 | 6,009 | +9 | +0.2% | 1,083,600 |
| 2016/06/14 | 6,042 | 6,074 | 5,983 | 6,000 | -55 | -0.9% | 1,191,600 |
| 2016/06/13 | 6,137 | 6,144 | 6,031 | 6,055 | -207 | -3.3% | 1,164,700 |
| 2016/06/10 | 6,300 | 6,324 | 6,250 | 6,262 | -73 | -1.2% | 2,766,300 |
| 2016/06/09 | 6,335 | 6,373 | 6,307 | 6,335 | -32 | -0.5% | 944,900 |
| 2016/06/08 | 6,221 | 6,369 | 6,197 | 6,367 | +169 | +2.7% | 1,159,500 |
| 2016/06/07 | 6,182 | 6,217 | 6,127 | 6,198 | +40 | +0.6% | 900,800 |
| 2016/06/06 | 6,051 | 6,170 | 6,039 | 6,158 | +22 | +0.4% | 837,400 |
| 2016/06/03 | 6,178 | 6,201 | 6,094 | 6,136 | -52 | -0.8% | 930,500 |
| 2016/06/02 | 6,300 | 6,320 | 6,178 | 6,188 | -187 | -2.9% | 1,004,500 |
| 2016/06/01 | 6,456 | 6,471 | 6,354 | 6,375 | -93 | -1.4% | 951,000 |
| 2016/05/31 | 6,351 | 6,472 | 6,351 | 6,468 | +118 | +1.9% | 2,635,800 |
| 2016/05/30 | 6,358 | 6,386 | 6,275 | 6,350 | +57 | +0.9% | 559,100 |
| 2016/05/27 | 6,316 | 6,329 | 6,278 | 6,293 | -21 | -0.3% | 590,900 |
| 2016/05/26 | 6,400 | 6,404 | 6,306 | 6,314 | -21 | -0.3% | 824,800 |
| 2016/05/25 | 6,397 | 6,409 | 6,330 | 6,335 | +79 | +1.3% | 946,900 |
| 2016/05/24 | 6,256 | 6,303 | 6,230 | 6,256 | -1 | ±0% | 1,059,700 |
| 2016/05/23 | 6,316 | 6,316 | 6,175 | 6,257 | -83 | -1.3% | 775,500 |
| 2016/05/20 | 6,291 | 6,355 | 6,274 | 6,340 | +43 | +0.7% | 783,100 |
| 2016/05/19 | 6,417 | 6,422 | 6,276 | 6,297 | -20 | -0.3% | 767,800 |
| 2016/05/18 | 6,300 | 6,369 | 6,235 | 6,317 | +5 | +0.1% | 1,011,300 |
2201～
2250
件表示中 / 3751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 | 439,200円 | -6.3% | -14.7% | 2.41% | 17.50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 | 314,500円 | +2.6% | +0.7% | 2.23% | 14.47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 | 673,900円 | +2.6% | +7.9% | 2.29% | 26.98倍 | 2.93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 | 125,800円 | +11.1% | +24.5% | 1.27% | 18.24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 | 567,800円 | -1.4% | +16.0% | 0.95% | 21.19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
