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 |
|---|---|---|---|---|---|---|---|
| 2014/09/24 | 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 |
| 2014/09/08 | 6,627 | 6,681 | 6,625 | 6,671 | +51 | +0.8% | 664,200 |
| 2014/09/05 | 6,674 | 6,680 | 6,600 | 6,620 | +2 | ±0% | 695,100 |
| 2014/09/04 | 6,608 | 6,641 | 6,580 | 6,618 | -13 | -0.2% | 473,900 |
| 2014/09/03 | 6,652 | 6,678 | 6,624 | 6,631 | +11 | +0.2% | 735,700 |
| 2014/09/02 | 6,531 | 6,659 | 6,531 | 6,620 | +78 | +1.2% | 769,500 |
| 2014/09/01 | 6,491 | 6,565 | 6,476 | 6,542 | +86 | +1.3% | 516,600 |
| 2014/08/29 | 6,473 | 6,496 | 6,435 | 6,456 | -37 | -0.6% | 727,300 |
| 2014/08/28 | 6,482 | 6,513 | 6,461 | 6,493 | -20 | -0.3% | 538,700 |
| 2014/08/27 | 6,529 | 6,536 | 6,484 | 6,513 | -30 | -0.5% | 667,300 |
| 2014/08/26 | 6,540 | 6,556 | 6,508 | 6,543 | +3 | ±0% | 607,000 |
| 2014/08/25 | 6,544 | 6,556 | 6,520 | 6,540 | +18 | +0.3% | 564,600 |
| 2014/08/22 | 6,530 | 6,545 | 6,504 | 6,522 | +28 | +0.4% | 835,000 |
| 2014/08/21 | 6,484 | 6,524 | 6,483 | 6,494 | +19 | +0.3% | 702,100 |
| 2014/08/20 | 6,466 | 6,498 | 6,464 | 6,475 | +28 | +0.4% | 689,900 |
| 2014/08/19 | 6,434 | 6,462 | 6,413 | 6,447 | +60 | +0.9% | 745,100 |
| 2014/08/18 | 6,395 | 6,411 | 6,371 | 6,387 | -11 | -0.2% | 393,100 |
| 2014/08/15 | 6,390 | 6,429 | 6,382 | 6,398 | +17 | +0.3% | 590,300 |
| 2014/08/14 | 6,350 | 6,393 | 6,341 | 6,381 | +82 | +1.3% | 649,800 |
| 2014/08/13 | 6,282 | 6,314 | 6,260 | 6,299 | -28 | -0.4% | 570,900 |
| 2014/08/12 | 6,331 | 6,340 | 6,284 | 6,327 | +39 | +0.6% | 640,800 |
| 2014/08/11 | 6,298 | 6,299 | 6,219 | 6,288 | +131 | +2.1% | 1,085,800 |
| 2014/08/08 | 6,292 | 6,333 | 6,155 | 6,157 | -194 | -3.1% | 1,524,900 |
| 2014/08/07 | 6,360 | 6,371 | 6,295 | 6,351 | +15 | +0.2% | 868,600 |
| 2014/08/06 | 6,409 | 6,409 | 6,315 | 6,336 | -94 | -1.5% | 1,165,200 |
| 2014/08/05 | 6,500 | 6,517 | 6,406 | 6,430 | -74 | -1.1% | 1,143,600 |
| 2014/08/04 | 6,499 | 6,543 | 6,465 | 6,504 | -8 | -0.1% | 1,038,800 |
| 2014/08/01 | 6,558 | 6,593 | 6,512 | 6,512 | -68 | -1% | 1,156,900 |
| 2014/07/31 | 6,560 | 6,606 | 6,531 | 6,580 | +31 | +0.5% | 1,247,900 |
| 2014/07/30 | 6,551 | 6,565 | 6,512 | 6,549 | +21 | +0.3% | 882,800 |
| 2014/07/29 | 6,498 | 6,557 | 6,489 | 6,528 | +21 | +0.3% | 968,700 |
| 2014/07/28 | 6,512 | 6,545 | 6,362 | 6,507 | -6 | -0.1% | 1,190,500 |
| 2014/07/25 | 6,393 | 6,524 | 6,314 | 6,513 | +159 | +2.5% | 2,164,000 |
| 2014/07/24 | 6,350 | 6,445 | 6,313 | 6,354 | +9 | +0.1% | 2,005,000 |
| 2014/07/23 | 6,311 | 6,348 | 6,285 | 6,345 | +46 | +0.7% | 1,085,800 |
| 2014/07/22 | 6,246 | 6,305 | 6,231 | 6,299 | +102 | +1.6% | 1,107,100 |
| 2014/07/18 | 6,190 | 6,220 | 6,156 | 6,197 | -53 | -0.8% | 734,100 |
| 2014/07/17 | 6,273 | 6,291 | 6,228 | 6,250 | +9 | +0.1% | 829,600 |
| 2014/07/16 | 6,201 | 6,286 | 6,201 | 6,241 | -19 | -0.3% | 731,900 |
| 2014/07/15 | 6,245 | 6,293 | 6,233 | 6,260 | +67 | +1.1% | 1,176,700 |
| 2014/07/14 | 6,127 | 6,207 | 6,122 | 6,193 | +118 | +1.9% | 1,114,600 |
2651～
2700
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 | 438,400円 | -6.3% | -14.7% | 2.42% | 17.47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 | 315,900円 | +2.6% | +0.7% | 2.22% | 14.53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 | 680,200円 | +2.6% | +7.9% | 2.26% | 27.24倍 | 2.96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 | 128,100円 | +11.1% | +24.5% | 1.25% | 18.57倍 | 1.89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 | 569,800円 | -1.4% | +16.0% | 0.95% | 21.26倍 | 2.52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
