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 |
|---|---|---|---|---|---|---|---|
| 2015/10/01 | 6,237 | 6,425 | 6,214 | 6,352 | +237 | +3.9% | 1,768,700 |
| 2015/09/30 | 6,006 | 6,157 | 5,910 | 6,115 | +309 | +5.3% | 1,642,900 |
| 2015/09/29 | 6,000 | 6,005 | 5,801 | 5,806 | -341 | -5.5% | 1,612,500 |
| 2015/09/28 | 6,195 | 6,272 | 6,093 | 6,147 | +7 | +0.1% | 1,611,000 |
| 2015/09/25 | 6,157 | 6,181 | 6,023 | 6,140 | +20 | +0.3% | 1,740,600 |
| 2015/09/24 | 6,309 | 6,411 | 6,120 | 6,120 | -267 | -4.2% | 2,003,800 |
| 2015/09/18 | 6,539 | 6,539 | 6,361 | 6,387 | -204 | -3.1% | 1,622,900 |
| 2015/09/17 | 6,594 | 6,649 | 6,537 | 6,591 | +92 | +1.4% | 1,106,700 |
| 2015/09/16 | 6,440 | 6,564 | 6,421 | 6,499 | +116 | +1.8% | 942,600 |
| 2015/09/15 | 6,397 | 6,451 | 6,315 | 6,383 | +54 | +0.9% | 1,032,000 |
| 2015/09/14 | 6,430 | 6,478 | 6,301 | 6,329 | +50 | +0.8% | 1,275,200 |
| 2015/09/11 | 6,362 | 6,400 | 6,266 | 6,279 | -84 | -1.3% | 2,736,000 |
| 2015/09/10 | 6,285 | 6,388 | 6,251 | 6,363 | -152 | -2.3% | 1,003,500 |
| 2015/09/09 | 6,342 | 6,515 | 6,167 | 6,515 | +357 | +5.8% | 2,061,000 |
| 2015/09/08 | 6,243 | 6,340 | 6,154 | 6,158 | -42 | -0.7% | 1,238,900 |
| 2015/09/07 | 6,123 | 6,260 | 6,059 | 6,200 | +50 | +0.8% | 809,900 |
| 2015/09/04 | 6,295 | 6,300 | 6,083 | 6,150 | -114 | -1.8% | 1,837,100 |
| 2015/09/03 | 6,401 | 6,433 | 6,258 | 6,264 | -97 | -1.5% | 1,557,500 |
| 2015/09/02 | 6,315 | 6,482 | 6,271 | 6,361 | -40 | -0.6% | 1,227,900 |
| 2015/09/01 | 6,613 | 6,630 | 6,401 | 6,401 | -272 | -4.1% | 1,200,500 |
| 2015/08/31 | 6,748 | 6,790 | 6,593 | 6,673 | -119 | -1.8% | 1,203,600 |
| 2015/08/28 | 6,713 | 6,799 | 6,653 | 6,792 | +207 | +3.1% | 1,165,100 |
| 2015/08/27 | 6,659 | 6,710 | 6,543 | 6,585 | +12 | +0.2% | 1,331,800 |
| 2015/08/26 | 6,440 | 6,607 | 6,360 | 6,573 | +130 | +2% | 1,877,300 |
| 2015/08/25 | 6,514 | 6,867 | 6,432 | 6,443 | -272 | -4.1% | 2,665,900 |
| 2015/08/24 | 6,900 | 6,949 | 6,710 | 6,715 | -357 | -5% | 1,570,800 |
| 2015/08/21 | 7,100 | 7,199 | 7,071 | 7,072 | -108 | -1.5% | 1,654,400 |
| 2015/08/20 | 7,211 | 7,244 | 7,151 | 7,180 | -58 | -0.8% | 1,064,800 |
| 2015/08/19 | 7,400 | 7,400 | 7,229 | 7,238 | -200 | -2.7% | 1,176,800 |
| 2015/08/18 | 7,478 | 7,509 | 7,430 | 7,438 | -7 | -0.1% | 548,900 |
| 2015/08/17 | 7,376 | 7,447 | 7,355 | 7,445 | +114 | +1.6% | 623,300 |
| 2015/08/14 | 7,380 | 7,380 | 7,294 | 7,331 | -69 | -0.9% | 855,900 |
| 2015/08/13 | 7,451 | 7,466 | 7,309 | 7,400 | -58 | -0.8% | 1,443,900 |
| 2015/08/12 | 7,442 | 7,519 | 7,413 | 7,458 | -69 | -0.9% | 1,077,300 |
| 2015/08/11 | 7,600 | 7,643 | 7,452 | 7,527 | -13 | -0.2% | 1,105,600 |
| 2015/08/10 | 7,497 | 7,542 | 7,442 | 7,540 | -19 | -0.3% | 849,200 |
| 2015/08/07 | 7,501 | 7,588 | 7,497 | 7,559 | +65 | +0.9% | 990,100 |
| 2015/08/06 | 7,412 | 7,524 | 7,402 | 7,494 | +157 | +2.1% | 1,387,000 |
| 2015/08/05 | 7,230 | 7,377 | 7,220 | 7,337 | +108 | +1.5% | 985,700 |
| 2015/08/04 | 7,261 | 7,277 | 7,217 | 7,229 | -87 | -1.2% | 1,148,400 |
| 2015/08/03 | 7,361 | 7,402 | 7,273 | 7,316 | -101 | -1.4% | 1,059,300 |
| 2015/07/31 | 7,377 | 7,429 | 7,366 | 7,417 | +47 | +0.6% | 876,900 |
| 2015/07/30 | 7,340 | 7,433 | 7,320 | 7,370 | +63 | +0.9% | 1,077,300 |
| 2015/07/29 | 7,338 | 7,373 | 7,253 | 7,307 | +24 | +0.3% | 804,600 |
| 2015/07/28 | 7,284 | 7,363 | 7,251 | 7,283 | -84 | -1.1% | 1,340,600 |
| 2015/07/27 | 7,532 | 7,532 | 7,343 | 7,367 | -208 | -2.7% | 1,442,600 |
| 2015/07/24 | 7,543 | 7,619 | 7,457 | 7,575 | +305 | +4.2% | 2,885,600 |
| 2015/07/23 | 7,407 | 7,410 | 7,232 | 7,270 | -60 | -0.8% | 1,412,400 |
| 2015/07/22 | 7,350 | 7,385 | 7,323 | 7,330 | -150 | -2% | 1,034,500 |
| 2015/07/21 | 7,535 | 7,543 | 7,385 | 7,480 | -11 | -0.1% | 1,179,300 |
2401～
2450
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
