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 |
|---|---|---|---|---|---|---|---|
| 2014/12/08 | 8,500 | 8,529 | 8,372 | 8,395 | -99 | -1.2% | 1,949,400 |
| 2014/12/05 | 8,271 | 8,497 | 8,235 | 8,494 | +250 | +3% | 2,055,700 |
| 2014/12/04 | 8,214 | 8,299 | 8,201 | 8,244 | +133 | +1.6% | 983,700 |
| 2014/12/03 | 8,199 | 8,250 | 8,111 | 8,111 | -55 | -0.7% | 1,157,500 |
| 2014/12/02 | 8,024 | 8,220 | 8,023 | 8,166 | +48 | +0.6% | 1,082,800 |
| 2014/12/01 | 7,980 | 8,148 | 7,979 | 8,118 | +128 | +1.6% | 996,400 |
| 2014/11/28 | 7,858 | 7,994 | 7,857 | 7,990 | +142 | +1.8% | 1,121,300 |
| 2014/11/27 | 7,786 | 7,889 | 7,761 | 7,848 | -9 | -0.1% | 874,400 |
| 2014/11/26 | 7,860 | 7,924 | 7,852 | 7,857 | -68 | -0.9% | 1,109,100 |
| 2014/11/25 | 7,985 | 7,995 | 7,883 | 7,925 | +47 | +0.6% | 1,214,500 |
| 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 |
2601～
2650
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
