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 |
|---|---|---|---|---|---|---|---|
| 2016/03/01 | 5,582 | 5,709 | 5,571 | 5,697 | +31 | +0.5% | 1,632,500 |
| 2016/02/29 | 5,859 | 5,860 | 5,663 | 5,666 | -282 | -4.7% | 3,156,200 |
| 2016/02/26 | 5,965 | 6,011 | 5,938 | 5,948 | +71 | +1.2% | 1,968,000 |
| 2016/02/25 | 5,784 | 5,924 | 5,773 | 5,877 | +145 | +2.5% | 1,656,900 |
| 2016/02/24 | 5,601 | 5,739 | 5,556 | 5,732 | +89 | +1.6% | 1,655,100 |
| 2016/02/23 | 5,674 | 5,744 | 5,639 | 5,643 | -32 | -0.6% | 1,002,300 |
| 2016/02/22 | 5,575 | 5,711 | 5,556 | 5,675 | ±0 | ±0% | 1,185,000 |
| 2016/02/19 | 5,720 | 5,760 | 5,614 | 5,675 | -145 | -2.5% | 1,324,900 |
| 2016/02/18 | 5,701 | 5,858 | 5,700 | 5,820 | +260 | +4.7% | 1,696,600 |
| 2016/02/17 | 5,681 | 5,762 | 5,488 | 5,560 | -167 | -2.9% | 2,013,800 |
| 2016/02/16 | 5,603 | 5,805 | 5,578 | 5,727 | +52 | +0.9% | 1,373,000 |
| 2016/02/15 | 5,407 | 5,717 | 5,393 | 5,675 | +493 | +9.5% | 1,829,900 |
| 2016/02/12 | 5,332 | 5,342 | 5,160 | 5,182 | -316 | -5.7% | 3,142,500 |
| 2016/02/10 | 5,562 | 5,681 | 5,402 | 5,498 | -69 | -1.2% | 1,873,700 |
| 2016/02/09 | 5,740 | 5,755 | 5,567 | 5,567 | -415 | -6.9% | 1,670,400 |
| 2016/02/08 | 5,784 | 6,016 | 5,773 | 5,982 | +151 | +2.6% | 1,020,900 |
| 2016/02/05 | 5,825 | 5,866 | 5,758 | 5,831 | -94 | -1.6% | 1,169,100 |
| 2016/02/04 | 5,725 | 5,963 | 5,725 | 5,925 | +137 | +2.4% | 1,432,200 |
| 2016/02/03 | 5,851 | 5,919 | 5,751 | 5,788 | -226 | -3.8% | 1,391,000 |
| 2016/02/02 | 6,023 | 6,084 | 5,990 | 6,014 | -137 | -2.2% | 1,203,400 |
| 2016/02/01 | 6,181 | 6,200 | 6,094 | 6,151 | +70 | +1.2% | 1,872,400 |
| 2016/01/29 | 6,024 | 6,120 | 5,807 | 6,081 | +157 | +2.7% | 2,335,300 |
| 2016/01/28 | 6,015 | 6,051 | 5,924 | 5,924 | -70 | -1.2% | 1,162,300 |
| 2016/01/27 | 5,920 | 6,016 | 5,916 | 5,994 | +136 | +2.3% | 1,021,400 |
| 2016/01/26 | 5,910 | 5,937 | 5,846 | 5,858 | -147 | -2.4% | 1,231,500 |
| 2016/01/25 | 6,021 | 6,071 | 5,951 | 6,005 | +74 | +1.2% | 1,627,900 |
| 2016/01/22 | 5,770 | 5,932 | 5,730 | 5,931 | +338 | +6% | 1,646,200 |
| 2016/01/21 | 5,750 | 5,845 | 5,593 | 5,593 | -154 | -2.7% | 1,931,000 |
| 2016/01/20 | 5,980 | 5,998 | 5,743 | 5,747 | -237 | -4% | 1,928,000 |
| 2016/01/19 | 6,049 | 6,085 | 5,900 | 5,984 | -142 | -2.3% | 1,871,200 |
| 2016/01/18 | 6,002 | 6,156 | 5,963 | 6,126 | -18 | -0.3% | 1,245,100 |
| 2016/01/15 | 6,271 | 6,313 | 6,111 | 6,144 | -27 | -0.4% | 1,034,500 |
| 2016/01/14 | 6,103 | 6,191 | 6,071 | 6,171 | -122 | -1.9% | 1,306,000 |
| 2016/01/13 | 6,224 | 6,348 | 6,210 | 6,293 | +189 | +3.1% | 1,259,500 |
| 2016/01/12 | 6,103 | 6,171 | 6,068 | 6,104 | -79 | -1.3% | 1,964,900 |
| 2016/01/08 | 6,130 | 6,269 | 6,113 | 6,183 | -24 | -0.4% | 2,006,500 |
| 2016/01/07 | 6,400 | 6,435 | 6,206 | 6,207 | -206 | -3.2% | 1,468,800 |
| 2016/01/06 | 6,480 | 6,534 | 6,375 | 6,413 | -61 | -0.9% | 1,093,400 |
| 2016/01/05 | 6,483 | 6,531 | 6,411 | 6,474 | -9 | -0.1% | 1,073,800 |
| 2016/01/04 | 6,570 | 6,651 | 6,472 | 6,483 | -134 | -2% | 1,494,300 |
| 2015/12/30 | 6,658 | 6,673 | 6,609 | 6,617 | -14 | -0.2% | 633,100 |
| 2015/12/29 | 6,604 | 6,638 | 6,543 | 6,631 | +12 | +0.2% | 729,700 |
| 2015/12/28 | 6,527 | 6,637 | 6,527 | 6,619 | +128 | +2% | 494,700 |
| 2015/12/25 | 6,560 | 6,587 | 6,475 | 6,491 | -76 | -1.2% | 819,800 |
| 2015/12/24 | 6,618 | 6,663 | 6,563 | 6,567 | -36 | -0.5% | 931,600 |
| 2015/12/22 | 6,585 | 6,639 | 6,570 | 6,603 | -28 | -0.4% | 739,600 |
| 2015/12/21 | 6,561 | 6,642 | 6,466 | 6,631 | +13 | +0.2% | 1,154,300 |
| 2015/12/18 | 6,819 | 6,974 | 6,613 | 6,618 | -166 | -2.4% | 1,911,300 |
| 2015/12/17 | 6,813 | 6,884 | 6,745 | 6,784 | +51 | +0.8% | 1,404,900 |
| 2015/12/16 | 6,725 | 6,758 | 6,648 | 6,733 | +176 | +2.7% | 1,445,800 |
2301～
2350
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
