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 |
|---|---|---|---|---|---|---|---|
| 2015/06/24 | 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 |
| 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 |
2501～
2550
件表示中 / 3784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 | 454,400円 | -6.3% | -14.7% | 2.33% | 18.11倍 | 1.82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 | 368,200円 | +2.6% | +0.7% | 1.90% | 16.94倍 | 1.33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 | 673,000円 | +3.8% | +11.2% | 2.29% | 25.63倍 | 2.95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 |
| 日本酸素 | 566,300円 | -1.4% | +16.0% | 0.95% | 21.13倍 | 2.50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 |
| 日ペイントＨ | 102,000円 | +11.1% | +24.5% | 1.57% | 14.79倍 | 1.59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 |
市場注目の銘柄
チャート関連のコラム
