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 |
|---|---|---|---|---|---|---|---|
| 2016/05/17 | 6,314 | 6,327 | 6,226 | 6,312 | +74 | +1.2% | 897,900 |
| 2016/05/16 | 6,186 | 6,301 | 6,151 | 6,238 | +65 | +1.1% | 723,400 |
| 2016/05/13 | 6,323 | 6,341 | 6,156 | 6,173 | -65 | -1% | 1,506,200 |
| 2016/05/12 | 6,253 | 6,263 | 6,172 | 6,238 | -15 | -0.2% | 1,327,000 |
| 2016/05/11 | 6,299 | 6,305 | 6,202 | 6,253 | +38 | +0.6% | 978,700 |
| 2016/05/10 | 6,054 | 6,239 | 6,032 | 6,215 | +154 | +2.5% | 1,467,300 |
| 2016/05/09 | 6,150 | 6,151 | 6,058 | 6,061 | -5 | -0.1% | 1,060,400 |
| 2016/05/06 | 6,149 | 6,200 | 6,003 | 6,066 | -57 | -0.9% | 1,701,800 |
| 2016/05/02 | 5,963 | 6,140 | 5,941 | 6,123 | -80 | -1.3% | 2,299,300 |
| 2016/04/28 | 6,491 | 6,521 | 6,187 | 6,203 | -315 | -4.8% | 2,388,600 |
| 2016/04/27 | 6,600 | 6,653 | 6,456 | 6,518 | +246 | +3.9% | 3,264,600 |
| 2016/04/26 | 6,276 | 6,307 | 6,215 | 6,272 | -7 | -0.1% | 1,148,600 |
| 2016/04/25 | 6,305 | 6,317 | 6,244 | 6,279 | -20 | -0.3% | 1,045,600 |
| 2016/04/22 | 6,196 | 6,324 | 6,196 | 6,299 | +13 | +0.2% | 1,555,100 |
| 2016/04/21 | 6,297 | 6,297 | 6,192 | 6,286 | +128 | +2.1% | 1,372,600 |
| 2016/04/20 | 6,180 | 6,225 | 6,131 | 6,158 | +55 | +0.9% | 997,200 |
| 2016/04/19 | 6,016 | 6,149 | 6,004 | 6,103 | +187 | +3.2% | 1,114,400 |
| 2016/04/18 | 5,908 | 5,970 | 5,886 | 5,916 | -211 | -3.4% | 1,341,800 |
| 2016/04/15 | 6,103 | 6,166 | 6,075 | 6,127 | -32 | -0.5% | 1,446,900 |
| 2016/04/14 | 6,104 | 6,176 | 6,016 | 6,159 | +121 | +2% | 1,519,400 |
| 2016/04/13 | 5,962 | 6,058 | 5,925 | 6,038 | +173 | +2.9% | 1,141,200 |
| 2016/04/12 | 5,799 | 5,898 | 5,755 | 5,865 | +44 | +0.8% | 1,081,500 |
| 2016/04/11 | 5,811 | 5,855 | 5,677 | 5,821 | +2 | ±0% | 1,322,200 |
| 2016/04/08 | 5,672 | 5,884 | 5,618 | 5,819 | +112 | +2% | 1,838,300 |
| 2016/04/07 | 5,607 | 5,720 | 5,562 | 5,707 | +125 | +2.2% | 1,633,800 |
| 2016/04/06 | 5,612 | 5,625 | 5,517 | 5,582 | +12 | +0.2% | 1,427,200 |
| 2016/04/05 | 5,717 | 5,736 | 5,557 | 5,570 | -143 | -2.5% | 1,466,000 |
| 2016/04/04 | 5,694 | 5,758 | 5,654 | 5,713 | +33 | +0.6% | 1,309,000 |
| 2016/04/01 | 5,873 | 5,904 | 5,667 | 5,680 | -144 | -2.5% | 1,929,600 |
| 2016/03/31 | 5,882 | 5,918 | 5,820 | 5,824 | -12 | -0.2% | 1,433,400 |
| 2016/03/30 | 5,823 | 5,893 | 5,811 | 5,836 | -27 | -0.5% | 919,500 |
| 2016/03/29 | 5,803 | 5,883 | 5,803 | 5,863 | -37 | -0.6% | 1,118,300 |
| 2016/03/28 | 5,916 | 5,939 | 5,823 | 5,900 | +2 | ±0% | 1,133,200 |
| 2016/03/25 | 5,863 | 5,906 | 5,804 | 5,898 | +84 | +1.4% | 1,005,900 |
| 2016/03/24 | 5,902 | 5,940 | 5,789 | 5,814 | -126 | -2.1% | 1,081,900 |
| 2016/03/23 | 6,030 | 6,053 | 5,920 | 5,940 | -70 | -1.2% | 1,140,600 |
| 2016/03/22 | 6,063 | 6,141 | 5,954 | 6,010 | +9 | +0.1% | 1,589,400 |
| 2016/03/18 | 5,991 | 6,029 | 5,935 | 6,001 | +58 | +1% | 1,938,700 |
| 2016/03/17 | 6,034 | 6,044 | 5,894 | 5,943 | -53 | -0.9% | 1,608,800 |
| 2016/03/16 | 5,994 | 6,075 | 5,989 | 5,996 | -17 | -0.3% | 1,658,500 |
| 2016/03/15 | 6,151 | 6,151 | 5,991 | 6,013 | -120 | -2% | 1,171,100 |
| 2016/03/14 | 6,090 | 6,175 | 6,053 | 6,133 | +140 | +2.3% | 1,036,800 |
| 2016/03/11 | 5,857 | 6,008 | 5,837 | 5,993 | +9 | +0.2% | 2,554,300 |
| 2016/03/10 | 6,001 | 6,010 | 5,954 | 5,984 | +29 | +0.5% | 1,061,000 |
| 2016/03/09 | 5,897 | 5,960 | 5,808 | 5,955 | -37 | -0.6% | 1,805,300 |
| 2016/03/08 | 6,064 | 6,085 | 5,935 | 5,992 | -97 | -1.6% | 1,783,400 |
| 2016/03/07 | 6,066 | 6,110 | 6,052 | 6,089 | +34 | +0.6% | 1,686,900 |
| 2016/03/04 | 5,998 | 6,072 | 5,971 | 6,055 | +55 | +0.9% | 2,155,600 |
| 2016/03/03 | 5,920 | 6,042 | 5,898 | 6,000 | +54 | +0.9% | 1,538,600 |
| 2016/03/02 | 5,850 | 5,979 | 5,830 | 5,946 | +249 | +4.4% | 1,803,000 |
2251～
2300
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
