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 |
|---|---|---|---|---|---|---|---|
| 2015/07/17 | 7,522 | 7,554 | 7,461 | 7,491 | -74 | -1% | 951,700 |
| 2015/07/16 | 7,535 | 7,572 | 7,526 | 7,565 | +77 | +1% | 810,000 |
| 2015/07/15 | 7,496 | 7,496 | 7,419 | 7,488 | +39 | +0.5% | 859,800 |
| 2015/07/14 | 7,445 | 7,486 | 7,416 | 7,449 | +74 | +1% | 1,233,200 |
| 2015/07/13 | 7,380 | 7,410 | 7,347 | 7,375 | +104 | +1.4% | 785,800 |
| 2015/07/10 | 7,262 | 7,359 | 7,210 | 7,271 | -36 | -0.5% | 1,321,300 |
| 2015/07/09 | 7,200 | 7,307 | 7,053 | 7,307 | -4 | -0.1% | 1,891,800 |
| 2015/07/08 | 7,567 | 7,604 | 7,311 | 7,311 | -319 | -4.2% | 1,531,200 |
| 2015/07/07 | 7,580 | 7,665 | 7,560 | 7,630 | +178 | +2.4% | 1,327,100 |
| 2015/07/06 | 7,415 | 7,513 | 7,403 | 7,452 | -113 | -1.5% | 1,184,000 |
| 2015/07/03 | 7,525 | 7,578 | 7,511 | 7,565 | +27 | +0.4% | 572,000 |
| 2015/07/02 | 7,577 | 7,578 | 7,502 | 7,538 | +61 | +0.8% | 881,400 |
| 2015/07/01 | 7,579 | 7,581 | 7,471 | 7,477 | -122 | -1.6% | 1,057,800 |
| 2015/06/30 | 7,623 | 7,647 | 7,522 | 7,599 | +14 | +0.2% | 1,402,700 |
| 2015/06/29 | 7,460 | 7,667 | 7,391 | 7,585 | -168 | -2.2% | 1,910,600 |
| 2015/06/26 | 7,660 | 7,790 | 7,632 | 7,753 | +120 | +1.6% | 1,932,700 |
| 2015/06/25 | 7,608 | 7,674 | 7,555 | 7,633 | +23 | +0.3% | 1,535,100 |
| 2015/06/24 | 7,648 | 7,692 | 7,558 | 7,610 | -6 | -0.1% | 1,671,000 |
| 2015/06/23 | 7,470 | 7,619 | 7,420 | 7,616 | +277 | +3.8% | 2,428,000 |
| 2015/06/22 | 7,144 | 7,349 | 7,144 | 7,339 | +235 | +3.3% | 1,916,500 |
| 2015/06/19 | 7,101 | 7,186 | 7,101 | 7,104 | +29 | +0.4% | 1,567,800 |
| 2015/06/18 | 7,119 | 7,156 | 7,075 | 7,075 | -36 | -0.5% | 1,344,100 |
| 2015/06/17 | 7,200 | 7,250 | 7,093 | 7,111 | -68 | -0.9% | 1,519,100 |
| 2015/06/16 | 7,201 | 7,238 | 7,148 | 7,179 | -73 | -1% | 1,882,100 |
| 2015/06/15 | 7,256 | 7,306 | 7,223 | 7,252 | -38 | -0.5% | 1,236,200 |
| 2015/06/12 | 7,270 | 7,335 | 7,265 | 7,290 | -19 | -0.3% | 2,518,700 |
| 2015/06/11 | 7,318 | 7,359 | 7,282 | 7,309 | -1 | ±0% | 2,050,300 |
| 2015/06/10 | 7,386 | 7,433 | 7,297 | 7,310 | -97 | -1.3% | 1,923,600 |
| 2015/06/09 | 7,536 | 7,567 | 7,392 | 7,407 | -214 | -2.8% | 1,519,600 |
| 2015/06/08 | 7,646 | 7,669 | 7,553 | 7,621 | +20 | +0.3% | 1,003,700 |
| 2015/06/05 | 7,534 | 7,604 | 7,524 | 7,601 | +71 | +0.9% | 1,343,100 |
| 2015/06/04 | 7,520 | 7,567 | 7,481 | 7,530 | +20 | +0.3% | 1,086,400 |
| 2015/06/03 | 7,470 | 7,528 | 7,452 | 7,510 | -17 | -0.2% | 976,400 |
| 2015/06/02 | 7,550 | 7,562 | 7,484 | 7,527 | -40 | -0.5% | 862,300 |
| 2015/06/01 | 7,560 | 7,578 | 7,502 | 7,567 | -31 | -0.4% | 1,225,000 |
| 2015/05/29 | 7,622 | 7,671 | 7,559 | 7,598 | -82 | -1.1% | 1,577,700 |
| 2015/05/28 | 7,609 | 7,730 | 7,578 | 7,680 | +121 | +1.6% | 2,331,500 |
| 2015/05/27 | 7,595 | 7,605 | 7,521 | 7,559 | -23 | -0.3% | 1,478,500 |
| 2015/05/26 | 7,596 | 7,608 | 7,555 | 7,582 | +1 | ±0% | 823,900 |
| 2015/05/25 | 7,580 | 7,583 | 7,510 | 7,581 | +24 | +0.3% | 769,100 |
| 2015/05/22 | 7,531 | 7,577 | 7,501 | 7,557 | +27 | +0.4% | 850,800 |
| 2015/05/21 | 7,475 | 7,584 | 7,459 | 7,530 | +45 | +0.6% | 1,067,700 |
| 2015/05/20 | 7,478 | 7,503 | 7,452 | 7,485 | +70 | +0.9% | 1,502,900 |
| 2015/05/19 | 7,437 | 7,447 | 7,367 | 7,415 | +25 | +0.3% | 1,467,400 |
| 2015/05/18 | 7,348 | 7,421 | 7,340 | 7,390 | +3 | ±0% | 1,393,400 |
| 2015/05/15 | 7,335 | 7,409 | 7,333 | 7,387 | +140 | +1.9% | 1,649,400 |
| 2015/05/14 | 7,300 | 7,358 | 7,247 | 7,247 | -125 | -1.7% | 1,166,500 |
| 2015/05/13 | 7,338 | 7,377 | 7,286 | 7,372 | +81 | +1.1% | 1,368,800 |
| 2015/05/12 | 7,395 | 7,416 | 7,222 | 7,291 | -168 | -2.3% | 2,448,700 |
| 2015/05/11 | 7,500 | 7,504 | 7,435 | 7,459 | -29 | -0.4% | 1,743,400 |
2451～
2500
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
