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 |
|---|---|---|---|---|---|---|---|
| 2014/07/14 | 6,127 | 6,207 | 6,122 | 6,193 | +118 | +1.9% | 1,114,600 |
| 2014/07/11 | 6,014 | 6,118 | 6,013 | 6,075 | +19 | +0.3% | 1,076,100 |
| 2014/07/10 | 6,120 | 6,139 | 6,055 | 6,056 | -71 | -1.2% | 727,100 |
| 2014/07/09 | 6,095 | 6,147 | 6,083 | 6,127 | -19 | -0.3% | 747,800 |
| 2014/07/08 | 6,163 | 6,175 | 6,102 | 6,146 | -42 | -0.7% | 965,600 |
| 2014/07/07 | 6,204 | 6,207 | 6,177 | 6,188 | -17 | -0.3% | 612,100 |
| 2014/07/04 | 6,210 | 6,221 | 6,178 | 6,205 | +22 | +0.4% | 716,500 |
| 2014/07/03 | 6,268 | 6,279 | 6,161 | 6,183 | -76 | -1.2% | 880,900 |
| 2014/07/02 | 6,310 | 6,310 | 6,250 | 6,259 | -28 | -0.4% | 846,400 |
| 2014/07/01 | 6,135 | 6,310 | 6,123 | 6,287 | +129 | +2.1% | 1,924,500 |
| 2014/06/30 | 6,140 | 6,161 | 6,081 | 6,158 | +57 | +0.9% | 856,500 |
| 2014/06/27 | 6,191 | 6,229 | 6,055 | 6,101 | -82 | -1.3% | 1,470,700 |
| 2014/06/26 | 6,186 | 6,242 | 6,176 | 6,183 | -2 | ±0% | 1,193,200 |
| 2014/06/25 | 6,240 | 6,282 | 6,181 | 6,185 | -123 | -1.9% | 1,098,200 |
| 2014/06/24 | 6,240 | 6,311 | 6,210 | 6,308 | +90 | +1.4% | 1,459,600 |
| 2014/06/23 | 6,186 | 6,228 | 6,147 | 6,218 | +62 | +1% | 1,988,500 |
| 2014/06/20 | 6,250 | 6,298 | 6,137 | 6,156 | -135 | -2.1% | 1,973,000 |
| 2014/06/19 | 6,177 | 6,293 | 6,175 | 6,291 | +151 | +2.5% | 2,016,300 |
| 2014/06/18 | 6,050 | 6,155 | 6,049 | 6,140 | +90 | +1.5% | 1,116,900 |
| 2014/06/17 | 6,090 | 6,094 | 6,027 | 6,050 | +4 | +0.1% | 1,289,900 |
| 2014/06/16 | 6,001 | 6,052 | 5,985 | 6,046 | +11 | +0.2% | 1,070,100 |
| 2014/06/13 | 5,979 | 6,038 | 5,944 | 6,035 | +37 | +0.6% | 2,465,800 |
| 2014/06/12 | 5,996 | 6,019 | 5,950 | 5,998 | -22 | -0.4% | 1,221,700 |
| 2014/06/11 | 6,033 | 6,053 | 5,991 | 6,020 | -36 | -0.6% | 1,198,700 |
| 2014/06/10 | 6,194 | 6,204 | 6,038 | 6,056 | -128 | -2.1% | 1,533,700 |
| 2014/06/09 | 6,199 | 6,217 | 6,182 | 6,184 | +13 | +0.2% | 795,400 |
| 2014/06/06 | 6,210 | 6,227 | 6,106 | 6,171 | +4 | +0.1% | 1,244,600 |
| 2014/06/05 | 6,201 | 6,245 | 6,156 | 6,167 | +4 | +0.1% | 1,018,600 |
| 2014/06/04 | 6,227 | 6,236 | 6,126 | 6,163 | -17 | -0.3% | 913,400 |
| 2014/06/03 | 6,210 | 6,236 | 6,177 | 6,180 | +6 | +0.1% | 937,000 |
| 2014/06/02 | 6,090 | 6,198 | 6,085 | 6,174 | +125 | +2.1% | 883,900 |
| 2014/05/30 | 6,051 | 6,091 | 6,032 | 6,049 | -14 | -0.2% | 1,163,500 |
| 2014/05/29 | 6,055 | 6,081 | 6,024 | 6,063 | -45 | -0.7% | 637,600 |
| 2014/05/28 | 6,111 | 6,144 | 6,067 | 6,108 | -21 | -0.3% | 779,400 |
| 2014/05/27 | 6,088 | 6,176 | 6,084 | 6,129 | +31 | +0.5% | 915,400 |
| 2014/05/26 | 6,099 | 6,099 | 6,057 | 6,098 | +40 | +0.7% | 760,100 |
| 2014/05/23 | 6,080 | 6,093 | 6,032 | 6,058 | -22 | -0.4% | 1,027,300 |
| 2014/05/22 | 6,006 | 6,096 | 5,996 | 6,080 | +121 | +2% | 916,600 |
| 2014/05/21 | 5,934 | 5,977 | 5,913 | 5,959 | +5 | +0.1% | 761,700 |
| 2014/05/20 | 5,963 | 5,995 | 5,934 | 5,954 | +5 | +0.1% | 558,700 |
| 2014/05/19 | 5,958 | 6,010 | 5,925 | 5,949 | -46 | -0.8% | 692,200 |
| 2014/05/16 | 5,917 | 6,001 | 5,911 | 5,995 | +27 | +0.5% | 1,249,800 |
| 2014/05/15 | 5,940 | 5,976 | 5,903 | 5,968 | -40 | -0.7% | 702,000 |
| 2014/05/14 | 5,973 | 6,027 | 5,964 | 6,008 | -4 | -0.1% | 552,000 |
| 2014/05/13 | 6,000 | 6,038 | 5,990 | 6,012 | +127 | +2.2% | 891,000 |
| 2014/05/12 | 5,901 | 5,929 | 5,885 | 5,885 | -24 | -0.4% | 597,400 |
| 2014/05/09 | 5,895 | 5,959 | 5,865 | 5,909 | -55 | -0.9% | 1,092,000 |
| 2014/05/08 | 5,915 | 6,028 | 5,911 | 5,964 | +83 | +1.4% | 1,184,800 |
| 2014/05/07 | 5,988 | 5,994 | 5,865 | 5,881 | -114 | -1.9% | 1,585,800 |
| 2014/05/02 | 5,918 | 6,007 | 5,877 | 5,995 | +66 | +1.1% | 1,587,600 |
2701～
2750
件表示中 / 3753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 | 439,500円 | -6.3% | -14.7% | 2.41% | 17.51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 | 315,600円 | +2.6% | +0.7% | 2.22% | 14.52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 | 681,000円 | +2.6% | +7.9% | 2.26% | 27.27倍 | 2.97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 | 128,600円 | +11.1% | +24.5% | 1.24% | 18.65倍 | 1.90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 | 537,400円 | -1.4% | +16.0% | 1.00% | 20.05倍 | 2.37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
