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 |
|---|---|---|---|---|---|---|---|
| 2015/05/11 | 7,500 | 7,504 | 7,435 | 7,459 | -29 | -0.4% | 1,743,400 |
| 2015/05/08 | 7,450 | 7,502 | 7,433 | 7,488 | +78 | +1.1% | 2,521,000 |
| 2015/05/07 | 7,349 | 7,481 | 7,325 | 7,410 | +21 | +0.3% | 1,955,400 |
| 2015/05/01 | 7,378 | 7,420 | 7,352 | 7,389 | +34 | +0.5% | 1,895,700 |
| 2015/04/30 | 7,500 | 7,510 | 7,141 | 7,355 | -554 | -7% | 3,908,900 |
| 2015/04/28 | 7,840 | 7,930 | 7,818 | 7,909 | +114 | +1.5% | 1,386,700 |
| 2015/04/27 | 7,849 | 7,878 | 7,726 | 7,795 | +21 | +0.3% | 827,900 |
| 2015/04/24 | 7,799 | 7,803 | 7,751 | 7,774 | +18 | +0.2% | 973,700 |
| 2015/04/23 | 7,810 | 7,825 | 7,719 | 7,756 | -11 | -0.1% | 1,210,100 |
| 2015/04/22 | 7,680 | 7,773 | 7,655 | 7,767 | +87 | +1.1% | 1,273,100 |
| 2015/04/21 | 7,600 | 7,684 | 7,561 | 7,680 | +136 | +1.8% | 938,400 |
| 2015/04/20 | 7,550 | 7,592 | 7,508 | 7,544 | -56 | -0.7% | 1,145,700 |
| 2015/04/17 | 7,668 | 7,668 | 7,597 | 7,600 | -59 | -0.8% | 1,471,500 |
| 2015/04/16 | 7,671 | 7,671 | 7,602 | 7,659 | +9 | +0.1% | 1,200,500 |
| 2015/04/15 | 7,640 | 7,669 | 7,622 | 7,650 | -9 | -0.1% | 1,060,400 |
| 2015/04/14 | 7,700 | 7,701 | 7,644 | 7,659 | -87 | -1.1% | 1,608,200 |
| 2015/04/13 | 7,853 | 7,874 | 7,734 | 7,746 | -82 | -1% | 1,161,600 |
| 2015/04/10 | 7,898 | 7,903 | 7,821 | 7,828 | -81 | -1% | 1,649,800 |
| 2015/04/09 | 7,969 | 7,985 | 7,886 | 7,909 | -33 | -0.4% | 1,087,300 |
| 2015/04/08 | 7,838 | 7,985 | 7,837 | 7,942 | +106 | +1.4% | 1,925,400 |
| 2015/04/07 | 7,747 | 7,861 | 7,721 | 7,836 | +219 | +2.9% | 2,251,200 |
| 2015/04/06 | 7,644 | 7,644 | 7,571 | 7,617 | -84 | -1.1% | 1,473,600 |
| 2015/04/03 | 7,722 | 7,777 | 7,660 | 7,701 | -42 | -0.5% | 825,500 |
| 2015/04/02 | 7,653 | 7,796 | 7,639 | 7,743 | +100 | +1.3% | 1,679,600 |
| 2015/04/01 | 7,790 | 7,870 | 7,631 | 7,643 | -207 | -2.6% | 2,158,400 |
| 2015/03/31 | 7,983 | 8,000 | 7,850 | 7,850 | -16 | -0.2% | 1,605,400 |
| 2015/03/30 | 7,943 | 7,947 | 7,821 | 7,866 | -136 | -1.7% | 1,428,100 |
| 2015/03/27 | 8,020 | 8,172 | 7,906 | 8,002 | -62 | -0.8% | 1,209,300 |
| 2015/03/26 | 8,090 | 8,110 | 8,015 | 8,064 | -100 | -1.2% | 1,542,000 |
| 2015/03/25 | 8,055 | 8,170 | 8,046 | 8,164 | +113 | +1.4% | 1,359,800 |
| 2015/03/24 | 8,140 | 8,171 | 8,037 | 8,051 | -149 | -1.8% | 1,399,200 |
| 2015/03/23 | 8,150 | 8,215 | 8,133 | 8,200 | +66 | +0.8% | 980,100 |
| 2015/03/20 | 8,099 | 8,161 | 8,061 | 8,134 | +46 | +0.6% | 1,504,300 |
| 2015/03/19 | 8,175 | 8,218 | 8,040 | 8,088 | -119 | -1.4% | 1,404,100 |
| 2015/03/18 | 8,190 | 8,237 | 8,141 | 8,207 | +11 | +0.1% | 1,574,300 |
| 2015/03/17 | 8,121 | 8,204 | 8,090 | 8,196 | +128 | +1.6% | 1,325,700 |
| 2015/03/16 | 8,050 | 8,129 | 8,041 | 8,068 | +52 | +0.6% | 1,046,800 |
| 2015/03/13 | 8,040 | 8,108 | 7,943 | 8,016 | -16 | -0.2% | 3,751,300 |
| 2015/03/12 | 8,030 | 8,063 | 7,954 | 8,032 | +43 | +0.5% | 1,115,600 |
| 2015/03/11 | 8,013 | 8,053 | 7,940 | 7,989 | -33 | -0.4% | 1,168,300 |
| 2015/03/10 | 8,204 | 8,207 | 7,997 | 8,022 | -125 | -1.5% | 1,184,400 |
| 2015/03/09 | 8,175 | 8,249 | 8,087 | 8,147 | -78 | -0.9% | 990,500 |
| 2015/03/06 | 8,140 | 8,257 | 8,109 | 8,225 | +156 | +1.9% | 1,468,200 |
| 2015/03/05 | 8,080 | 8,139 | 8,039 | 8,069 | -17 | -0.2% | 963,500 |
| 2015/03/04 | 8,187 | 8,191 | 8,027 | 8,086 | -160 | -1.9% | 1,328,200 |
| 2015/03/03 | 8,246 | 8,253 | 8,176 | 8,246 | -6 | -0.1% | 1,026,700 |
| 2015/03/02 | 8,199 | 8,265 | 8,161 | 8,252 | +49 | +0.6% | 1,282,300 |
| 2015/02/27 | 8,200 | 8,216 | 8,155 | 8,203 | +3 | ±0% | 1,555,300 |
| 2015/02/26 | 8,193 | 8,218 | 8,154 | 8,200 | +41 | +0.5% | 1,201,000 |
| 2015/02/25 | 8,170 | 8,175 | 8,127 | 8,159 | -10 | -0.1% | 1,137,700 |
2501～
2550
件表示中 / 3752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 | 315,400円 | +2.6% | +0.7% | 2.22% | 14.51倍 | 1.14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 | 673,500円 | +2.6% | +7.9% | 2.29% | 26.97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 | 125,300円 | +11.1% | +24.5% | 1.28% | 18.16倍 | 1.85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 | 572,900円 | -1.4% | +16.0% | 0.94% | 21.38倍 | 2.53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
