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 |
|---|---|---|---|---|---|---|---|
| 2015/12/15 | 6,652 | 6,673 | 6,557 | 6,557 | -137 | -2% | 1,136,800 |
| 2015/12/14 | 6,637 | 6,707 | 6,541 | 6,694 | -115 | -1.7% | 1,689,300 |
| 2015/12/11 | 6,779 | 6,844 | 6,751 | 6,809 | +68 | +1% | 2,652,900 |
| 2015/12/10 | 6,700 | 6,780 | 6,677 | 6,741 | -21 | -0.3% | 1,316,800 |
| 2015/12/09 | 6,808 | 6,824 | 6,730 | 6,762 | -13 | -0.2% | 1,246,600 |
| 2015/12/08 | 6,885 | 6,906 | 6,775 | 6,775 | -110 | -1.6% | 909,000 |
| 2015/12/07 | 6,861 | 6,920 | 6,852 | 6,885 | +81 | +1.2% | 864,900 |
| 2015/12/04 | 6,825 | 6,860 | 6,782 | 6,804 | -138 | -2% | 1,392,800 |
| 2015/12/03 | 6,917 | 6,973 | 6,875 | 6,942 | -10 | -0.1% | 1,204,600 |
| 2015/12/02 | 7,050 | 7,050 | 6,940 | 6,952 | -97 | -1.4% | 1,122,200 |
| 2015/12/01 | 6,958 | 7,049 | 6,901 | 7,049 | +86 | +1.2% | 1,048,300 |
| 2015/11/30 | 6,971 | 7,011 | 6,931 | 6,963 | -15 | -0.2% | 1,028,600 |
| 2015/11/27 | 7,049 | 7,051 | 6,960 | 6,978 | -71 | -1% | 941,700 |
| 2015/11/26 | 7,120 | 7,143 | 7,030 | 7,049 | -11 | -0.2% | 913,100 |
| 2015/11/25 | 7,047 | 7,085 | 7,013 | 7,060 | -52 | -0.7% | 1,377,200 |
| 2015/11/24 | 7,141 | 7,174 | 7,070 | 7,112 | -62 | -0.9% | 1,198,000 |
| 2015/11/20 | 7,136 | 7,174 | 7,107 | 7,174 | +35 | +0.5% | 908,700 |
| 2015/11/19 | 7,229 | 7,229 | 7,095 | 7,139 | +9 | +0.1% | 1,267,200 |
| 2015/11/18 | 7,156 | 7,212 | 7,130 | 7,130 | -25 | -0.3% | 1,127,100 |
| 2015/11/17 | 7,180 | 7,234 | 7,153 | 7,155 | +110 | +1.6% | 1,191,000 |
| 2015/11/16 | 7,021 | 7,081 | 7,008 | 7,045 | -115 | -1.6% | 1,273,500 |
| 2015/11/13 | 7,103 | 7,170 | 7,082 | 7,160 | -64 | -0.9% | 1,363,000 |
| 2015/11/12 | 7,204 | 7,264 | 7,146 | 7,224 | -43 | -0.6% | 1,023,200 |
| 2015/11/11 | 7,215 | 7,295 | 7,206 | 7,267 | +26 | +0.4% | 537,000 |
| 2015/11/10 | 7,304 | 7,304 | 7,189 | 7,241 | -85 | -1.2% | 1,021,900 |
| 2015/11/09 | 7,145 | 7,335 | 7,122 | 7,326 | +223 | +3.1% | 1,775,500 |
| 2015/11/06 | 7,173 | 7,178 | 7,001 | 7,103 | -117 | -1.6% | 1,739,700 |
| 2015/11/05 | 7,150 | 7,237 | 7,094 | 7,220 | +118 | +1.7% | 1,004,300 |
| 2015/11/04 | 7,172 | 7,219 | 7,093 | 7,102 | +16 | +0.2% | 1,244,100 |
| 2015/11/02 | 7,106 | 7,142 | 7,060 | 7,086 | -148 | -2% | 1,057,800 |
| 2015/10/30 | 7,158 | 7,281 | 7,092 | 7,234 | +60 | +0.8% | 1,461,800 |
| 2015/10/29 | 7,250 | 7,274 | 7,141 | 7,174 | -38 | -0.5% | 1,167,900 |
| 2015/10/28 | 7,150 | 7,224 | 7,078 | 7,212 | +274 | +3.9% | 1,825,700 |
| 2015/10/27 | 7,031 | 7,120 | 6,930 | 6,938 | -91 | -1.3% | 828,900 |
| 2015/10/26 | 7,035 | 7,115 | 7,011 | 7,029 | +72 | +1% | 795,000 |
| 2015/10/23 | 6,960 | 6,988 | 6,920 | 6,957 | +148 | +2.2% | 1,030,100 |
| 2015/10/22 | 6,762 | 6,859 | 6,752 | 6,809 | -21 | -0.3% | 593,000 |
| 2015/10/21 | 6,650 | 6,845 | 6,645 | 6,830 | +156 | +2.3% | 822,600 |
| 2015/10/20 | 6,628 | 6,686 | 6,555 | 6,674 | +101 | +1.5% | 904,100 |
| 2015/10/19 | 6,678 | 6,679 | 6,558 | 6,573 | -199 | -2.9% | 1,207,000 |
| 2015/10/16 | 6,735 | 6,817 | 6,693 | 6,772 | +98 | +1.5% | 706,300 |
| 2015/10/15 | 6,550 | 6,707 | 6,518 | 6,674 | +52 | +0.8% | 824,600 |
| 2015/10/14 | 6,737 | 6,743 | 6,586 | 6,622 | -190 | -2.8% | 1,090,000 |
| 2015/10/13 | 6,770 | 6,849 | 6,769 | 6,812 | -12 | -0.2% | 1,033,400 |
| 2015/10/09 | 6,650 | 6,828 | 6,612 | 6,824 | +254 | +3.9% | 1,873,400 |
| 2015/10/08 | 6,580 | 6,700 | 6,541 | 6,570 | +10 | +0.2% | 1,217,700 |
| 2015/10/07 | 6,447 | 6,583 | 6,446 | 6,560 | +93 | +1.4% | 1,135,400 |
| 2015/10/06 | 6,510 | 6,570 | 6,436 | 6,467 | +23 | +0.4% | 1,071,600 |
| 2015/10/05 | 6,444 | 6,471 | 6,372 | 6,444 | +85 | +1.3% | 738,300 |
| 2015/10/02 | 6,281 | 6,407 | 6,261 | 6,359 | +7 | +0.1% | 942,100 |
2351～
2400
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
