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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 7,700 | 7,885 | 7,651 | 7,878 | +105 | +1.4% | 1,473,200 |
| 2014/11/20 | 7,789 | 7,847 | 7,731 | 7,773 | +51 | +0.7% | 1,003,400 |
| 2014/11/19 | 7,764 | 7,848 | 7,709 | 7,722 | -1 | ±0% | 1,231,000 |
| 2014/11/18 | 7,620 | 7,725 | 7,611 | 7,723 | +241 | +3.2% | 1,280,300 |
| 2014/11/17 | 7,624 | 7,637 | 7,300 | 7,482 | -243 | -3.1% | 1,620,100 |
| 2014/11/14 | 7,692 | 7,726 | 7,600 | 7,725 | +94 | +1.2% | 2,149,600 |
| 2014/11/13 | 7,536 | 7,638 | 7,475 | 7,631 | +75 | +1% | 992,400 |
| 2014/11/12 | 7,562 | 7,659 | 7,515 | 7,556 | +31 | +0.4% | 1,264,200 |
| 2014/11/11 | 7,439 | 7,546 | 7,431 | 7,525 | +108 | +1.5% | 1,369,500 |
| 2014/11/10 | 7,378 | 7,465 | 7,378 | 7,417 | +12 | +0.2% | 916,600 |
| 2014/11/07 | 7,370 | 7,410 | 7,345 | 7,405 | +78 | +1.1% | 1,214,200 |
| 2014/11/06 | 7,348 | 7,429 | 7,280 | 7,327 | -33 | -0.4% | 1,336,100 |
| 2014/11/05 | 7,175 | 7,363 | 7,160 | 7,360 | +157 | +2.2% | 2,115,100 |
| 2014/11/04 | 7,350 | 7,350 | 7,050 | 7,203 | +159 | +2.3% | 3,124,200 |
| 2014/10/31 | 6,782 | 7,142 | 6,710 | 7,044 | +362 | +5.4% | 2,875,300 |
| 2014/10/30 | 6,700 | 6,704 | 6,668 | 6,682 | -24 | -0.4% | 1,802,400 |
| 2014/10/29 | 6,603 | 6,722 | 6,570 | 6,706 | -162 | -2.4% | 2,205,700 |
| 2014/10/28 | 6,881 | 6,920 | 6,805 | 6,868 | -30 | -0.4% | 949,700 |
| 2014/10/27 | 6,840 | 6,908 | 6,801 | 6,898 | +135 | +2% | 817,400 |
| 2014/10/24 | 6,841 | 6,848 | 6,731 | 6,763 | +4 | +0.1% | 1,072,300 |
| 2014/10/23 | 6,593 | 6,787 | 6,580 | 6,759 | +115 | +1.7% | 1,228,900 |
| 2014/10/22 | 6,690 | 6,697 | 6,572 | 6,644 | +59 | +0.9% | 1,610,900 |
| 2014/10/21 | 6,798 | 6,799 | 6,558 | 6,585 | -141 | -2.1% | 1,317,100 |
| 2014/10/20 | 6,616 | 6,746 | 6,557 | 6,726 | +285 | +4.4% | 1,573,700 |
| 2014/10/17 | 6,533 | 6,584 | 6,434 | 6,441 | -110 | -1.7% | 1,353,900 |
| 2014/10/16 | 6,532 | 6,586 | 6,517 | 6,551 | -193 | -2.9% | 1,820,300 |
| 2014/10/15 | 6,660 | 6,750 | 6,609 | 6,744 | +172 | +2.6% | 1,502,500 |
| 2014/10/14 | 6,583 | 6,750 | 6,564 | 6,572 | -132 | -2% | 2,081,200 |
| 2014/10/10 | 6,798 | 6,800 | 6,661 | 6,704 | -189 | -2.7% | 2,110,600 |
| 2014/10/09 | 6,891 | 6,975 | 6,870 | 6,893 | +11 | +0.2% | 1,100,800 |
| 2014/10/08 | 6,852 | 6,907 | 6,831 | 6,882 | -88 | -1.3% | 974,100 |
| 2014/10/07 | 6,948 | 7,004 | 6,938 | 6,970 | -15 | -0.2% | 796,100 |
| 2014/10/06 | 7,000 | 7,037 | 6,964 | 6,985 | +49 | +0.7% | 1,117,000 |
| 2014/10/03 | 6,888 | 6,980 | 6,859 | 6,936 | +49 | +0.7% | 1,221,800 |
| 2014/10/02 | 7,001 | 7,017 | 6,886 | 6,887 | -254 | -3.6% | 1,709,400 |
| 2014/10/01 | 7,140 | 7,206 | 7,104 | 7,141 | -27 | -0.4% | 932,300 |
| 2014/09/30 | 7,125 | 7,168 | 7,095 | 7,168 | -10 | -0.1% | 1,580,300 |
| 2014/09/29 | 7,193 | 7,199 | 7,133 | 7,178 | +71 | +1% | 1,221,900 |
| 2014/09/26 | 7,110 | 7,130 | 7,062 | 7,107 | -203 | -2.8% | 2,065,000 |
| 2014/09/25 | 7,242 | 7,310 | 7,202 | 7,310 | +122 | +1.7% | 1,451,300 |
| 2014/09/24 | 7,074 | 7,238 | 7,071 | 7,188 | +43 | +0.6% | 1,381,600 |
| 2014/09/22 | 7,155 | 7,210 | 7,112 | 7,145 | -5 | -0.1% | 1,287,600 |
| 2014/09/19 | 6,950 | 7,169 | 6,948 | 7,150 | +251 | +3.6% | 2,251,100 |
| 2014/09/18 | 6,892 | 6,928 | 6,865 | 6,899 | +50 | +0.7% | 1,239,700 |
| 2014/09/17 | 6,822 | 6,885 | 6,822 | 6,849 | +26 | +0.4% | 1,256,800 |
| 2014/09/16 | 6,740 | 6,830 | 6,723 | 6,823 | +112 | +1.7% | 1,332,700 |
| 2014/09/12 | 6,736 | 6,758 | 6,656 | 6,711 | -52 | -0.8% | 2,971,600 |
| 2014/09/11 | 6,780 | 6,789 | 6,735 | 6,763 | -1 | ±0% | 860,300 |
| 2014/09/10 | 6,696 | 6,774 | 6,673 | 6,764 | +18 | +0.3% | 857,200 |
| 2014/09/09 | 6,700 | 6,759 | 6,686 | 6,746 | +75 | +1.1% | 975,700 |
2551～
2600
件表示中 / 3692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 | 452,800円 | +5.4% | +8.5% | 2.34% | 14.79倍 | 1.91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 | 305,300円 | +6.4% | +2.4% | 1.97% | 14.71倍 | 1.17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 | 603,700円 | +2.6% | +7.9% | 2.55% | 24.17倍 | 2.63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 | 110,100円 | +11.1% | +24.5% | 1.45% | 15.96倍 | 1.63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 |
| ユニチャーム | 134,300円 | +3.6% | +5.5% | 1.34% | 27.25倍 | 3.05倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
市場注目の銘柄
チャート関連のコラム
