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 |
|---|---|---|---|---|---|---|---|
| 2024/09/26 | 5,982 | 6,068 | 5,956 | 6,059 | +166 | +2.8% | 7,381,700 |
| 2024/09/25 | 5,876 | 5,923 | 5,859 | 5,893 | +17 | +0.3% | 3,575,200 |
| 2024/09/24 | 5,934 | 5,941 | 5,834 | 5,876 | +14 | +0.2% | 5,352,600 |
| 2024/09/20 | 5,916 | 5,979 | 5,823 | 5,862 | +112 | +1.9% | 10,802,700 |
| 2024/09/19 | 5,773 | 5,879 | 5,750 | 5,750 | +135 | +2.4% | 8,641,300 |
| 2024/09/18 | 5,720 | 5,748 | 5,545 | 5,615 | -23 | -0.4% | 4,316,900 |
| 2024/09/17 | 5,708 | 5,744 | 5,552 | 5,638 | -68 | -1.2% | 5,309,700 |
| 2024/09/13 | 5,792 | 5,800 | 5,680 | 5,706 | -59 | -1% | 6,724,400 |
| 2024/09/12 | 5,725 | 5,794 | 5,675 | 5,765 | +261 | +4.7% | 6,576,700 |
| 2024/09/11 | 5,590 | 5,680 | 5,481 | 5,504 | -69 | -1.2% | 6,902,100 |
| 2024/09/10 | 5,627 | 5,699 | 5,558 | 5,573 | -34 | -0.6% | 5,575,200 |
| 2024/09/09 | 5,500 | 5,654 | 5,446 | 5,607 | -127 | -2.2% | 7,602,900 |
| 2024/09/06 | 5,801 | 5,845 | 5,726 | 5,734 | -52 | -0.9% | 5,835,800 |
| 2024/09/05 | 5,742 | 5,880 | 5,718 | 5,786 | -46 | -0.8% | 6,540,900 |
| 2024/09/04 | 5,973 | 6,030 | 5,815 | 5,832 | -541 | -8.5% | 12,107,700 |
| 2024/09/03 | 6,390 | 6,454 | 6,340 | 6,373 | -27 | -0.4% | 4,559,200 |
| 2024/09/02 | 6,480 | 6,518 | 6,375 | 6,400 | -22 | -0.3% | 4,032,900 |
| 2024/08/30 | 6,468 | 6,468 | 6,386 | 6,422 | -22 | -0.3% | 6,700,000 |
| 2024/08/29 | 6,401 | 6,486 | 6,364 | 6,444 | -3 | ±0% | 4,362,600 |
| 2024/08/28 | 6,447 | 6,461 | 6,374 | 6,447 | -7 | -0.1% | 2,870,200 |
| 2024/08/27 | 6,455 | 6,470 | 6,372 | 6,454 | -16 | -0.2% | 3,139,900 |
| 2024/08/26 | 6,492 | 6,540 | 6,399 | 6,470 | +78 | +1.2% | 5,992,700 |
| 2024/08/23 | 6,255 | 6,413 | 6,248 | 6,392 | +116 | +1.8% | 5,269,100 |
| 2024/08/22 | 6,143 | 6,328 | 6,125 | 6,276 | +168 | +2.8% | 7,525,300 |
| 2024/08/21 | 6,154 | 6,183 | 6,094 | 6,108 | -125 | -2% | 6,968,400 |
| 2024/08/20 | 6,256 | 6,285 | 6,188 | 6,233 | +55 | +0.9% | 4,570,300 |
| 2024/08/19 | 6,325 | 6,397 | 6,155 | 6,178 | -201 | -3.2% | 4,733,500 |
| 2024/08/16 | 6,180 | 6,382 | 6,172 | 6,379 | +312 | +5.1% | 5,935,700 |
| 2024/08/15 | 6,122 | 6,135 | 6,050 | 6,067 | -91 | -1.5% | 5,068,200 |
| 2024/08/14 | 6,179 | 6,183 | 6,040 | 6,158 | -37 | -0.6% | 6,650,900 |
| 2024/08/13 | 6,047 | 6,205 | 5,972 | 6,195 | +248 | +4.2% | 6,778,100 |
| 2024/08/09 | 6,091 | 6,096 | 5,830 | 5,947 | +2 | ±0% | 8,710,900 |
| 2024/08/08 | 5,859 | 6,066 | 5,762 | 5,945 | -14 | -0.2% | 7,700,300 |
| 2024/08/07 | 5,874 | 6,157 | 5,809 | 5,959 | +9 | +0.2% | 9,673,100 |
| 2024/08/06 | 5,645 | 6,014 | 5,600 | 5,950 | +705 | +13.4% | 12,597,700 |
| 2024/08/05 | 5,501 | 5,755 | 5,013 | 5,245 | -676 | -11.4% | 13,870,600 |
| 2024/08/02 | 6,161 | 6,208 | 5,921 | 5,921 | -565 | -8.7% | 9,587,700 |
| 2024/08/01 | 6,551 | 6,585 | 6,407 | 6,486 | -262 | -3.9% | 7,002,600 |
| 2024/07/31 | 6,661 | 6,748 | 6,573 | 6,748 | -2 | ±0% | 6,601,900 |
| 2024/07/30 | 6,800 | 6,811 | 6,630 | 6,750 | -94 | -1.4% | 6,041,700 |
| 2024/07/29 | 6,750 | 6,874 | 6,651 | 6,844 | +540 | +8.6% | 11,262,700 |
| 2024/07/26 | 6,265 | 6,415 | 6,212 | 6,304 | +74 | +1.2% | 6,127,500 |
| 2024/07/25 | 6,281 | 6,329 | 6,220 | 6,230 | -228 | -3.5% | 5,948,800 |
| 2024/07/24 | 6,507 | 6,629 | 6,455 | 6,458 | -149 | -2.3% | 3,717,400 |
| 2024/07/23 | 6,688 | 6,713 | 6,607 | 6,607 | +19 | +0.3% | 3,102,700 |
| 2024/07/22 | 6,690 | 6,702 | 6,571 | 6,588 | -145 | -2.2% | 3,660,400 |
| 2024/07/19 | 6,650 | 6,767 | 6,610 | 6,733 | +31 | +0.5% | 4,408,600 |
| 2024/07/18 | 6,617 | 6,725 | 6,558 | 6,702 | -115 | -1.7% | 6,095,700 |
| 2024/07/17 | 6,750 | 6,840 | 6,729 | 6,817 | +110 | +1.6% | 5,607,800 |
| 2024/07/16 | 6,697 | 6,725 | 6,632 | 6,707 | +86 | +1.3% | 3,384,600 |
201～
250
件表示中 / 3747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 | 491,300円 | +5.4% | +8.5% | 2.16% | 15.33倍 | 1.98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 | 307,600円 | +2.6% | +0.7% | 2.28% | 14.15倍 | 1.11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 | 671,600円 | +2.6% | +7.9% | 2.29% | 26.89倍 | 2.92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 | 128,700円 | +11.1% | +24.5% | 1.24% | 18.66倍 | 1.90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 | 560,000円 | -1.4% | +16.0% | 0.96% | 20.90倍 | 2.47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
