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 |
|---|---|---|---|---|---|---|---|
| 2014/05/01 | 5,951 | 5,960 | 5,816 | 5,929 | -69 | -1.2% | 2,689,800 |
| 2014/04/30 | 6,078 | 6,100 | 5,982 | 5,998 | +2 | ±0% | 1,134,100 |
| 2014/04/28 | 5,955 | 6,005 | 5,955 | 5,996 | -46 | -0.8% | 945,100 |
| 2014/04/25 | 6,030 | 6,139 | 5,990 | 6,042 | -44 | -0.7% | 2,037,900 |
| 2014/04/24 | 6,221 | 6,223 | 6,060 | 6,086 | -135 | -2.2% | 1,521,900 |
| 2014/04/23 | 6,244 | 6,270 | 6,152 | 6,221 | -10 | -0.2% | 1,648,100 |
| 2014/04/22 | 6,180 | 6,295 | 6,180 | 6,231 | +73 | +1.2% | 2,360,400 |
| 2014/04/21 | 6,120 | 6,176 | 6,116 | 6,158 | +38 | +0.6% | 1,676,100 |
| 2014/04/18 | 6,091 | 6,124 | 6,083 | 6,120 | +54 | +0.9% | 1,385,000 |
| 2014/04/17 | 6,045 | 6,130 | 6,033 | 6,066 | +51 | +0.8% | 2,697,100 |
| 2014/04/16 | 5,973 | 6,048 | 5,960 | 6,015 | +92 | +1.6% | 2,636,300 |
| 2014/04/15 | 5,904 | 5,955 | 5,892 | 5,923 | +69 | +1.2% | 1,671,400 |
| 2014/04/14 | 5,860 | 5,906 | 5,850 | 5,854 | +14 | +0.2% | 1,136,300 |
| 2014/04/11 | 5,818 | 5,879 | 5,800 | 5,840 | -48 | -0.8% | 2,427,300 |
| 2014/04/10 | 5,880 | 5,907 | 5,846 | 5,888 | +84 | +1.4% | 1,627,800 |
| 2014/04/09 | 5,756 | 5,826 | 5,752 | 5,804 | -37 | -0.6% | 1,446,200 |
| 2014/04/08 | 5,785 | 5,891 | 5,776 | 5,841 | +28 | +0.5% | 1,539,200 |
| 2014/04/07 | 5,831 | 5,850 | 5,784 | 5,813 | -97 | -1.6% | 998,800 |
| 2014/04/04 | 5,865 | 5,934 | 5,861 | 5,910 | +23 | +0.4% | 952,000 |
| 2014/04/03 | 5,899 | 5,939 | 5,836 | 5,887 | -13 | -0.2% | 1,071,500 |
| 2014/04/02 | 5,902 | 5,944 | 5,883 | 5,900 | +17 | +0.3% | 1,366,400 |
| 2014/04/01 | 5,900 | 5,905 | 5,854 | 5,883 | -15 | -0.3% | 1,202,700 |
| 2014/03/31 | 5,910 | 5,915 | 5,853 | 5,898 | +26 | +0.4% | 1,235,700 |
| 2014/03/28 | 5,699 | 5,894 | 5,690 | 5,872 | +115 | +2% | 2,048,600 |
| 2014/03/27 | 5,649 | 5,784 | 5,567 | 5,757 | +158 | +2.8% | 2,327,400 |
| 2014/03/26 | 5,632 | 5,650 | 5,555 | 5,599 | +28 | +0.5% | 1,943,800 |
| 2014/03/25 | 5,553 | 5,657 | 5,530 | 5,571 | +51 | +0.9% | 2,564,300 |
| 2014/03/24 | 5,358 | 5,573 | 5,353 | 5,520 | +222 | +4.2% | 2,490,400 |
| 2014/03/20 | 5,372 | 5,387 | 5,267 | 5,298 | -53 | -1% | 1,343,000 |
| 2014/03/19 | 5,350 | 5,441 | 5,281 | 5,351 | +4 | +0.1% | 1,478,200 |
| 2014/03/18 | 5,403 | 5,425 | 5,341 | 5,347 | -17 | -0.3% | 941,400 |
| 2014/03/17 | 5,379 | 5,412 | 5,315 | 5,364 | -62 | -1.1% | 1,044,100 |
| 2014/03/14 | 5,471 | 5,486 | 5,402 | 5,426 | -152 | -2.7% | 3,556,300 |
| 2014/03/13 | 5,595 | 5,635 | 5,561 | 5,578 | -40 | -0.7% | 1,074,500 |
| 2014/03/12 | 5,650 | 5,661 | 5,582 | 5,618 | -140 | -2.4% | 1,532,100 |
| 2014/03/11 | 5,740 | 5,767 | 5,698 | 5,758 | +66 | +1.2% | 967,800 |
| 2014/03/10 | 5,706 | 5,760 | 5,659 | 5,692 | -89 | -1.5% | 1,442,300 |
| 2014/03/07 | 5,744 | 5,794 | 5,728 | 5,781 | +119 | +2.1% | 1,377,000 |
| 2014/03/06 | 5,635 | 5,688 | 5,607 | 5,662 | -46 | -0.8% | 1,745,200 |
| 2014/03/05 | 5,742 | 5,778 | 5,698 | 5,708 | -18 | -0.3% | 1,147,600 |
| 2014/03/04 | 5,629 | 5,736 | 5,612 | 5,726 | +45 | +0.8% | 719,400 |
| 2014/03/03 | 5,670 | 5,696 | 5,571 | 5,681 | -77 | -1.3% | 956,900 |
| 2014/02/28 | 5,756 | 5,812 | 5,724 | 5,758 | -18 | -0.3% | 1,025,800 |
| 2014/02/27 | 5,803 | 5,846 | 5,720 | 5,776 | -50 | -0.9% | 895,500 |
| 2014/02/26 | 5,737 | 5,848 | 5,730 | 5,826 | +50 | +0.9% | 1,519,100 |
| 2014/02/25 | 5,759 | 5,786 | 5,729 | 5,776 | +81 | +1.4% | 938,800 |
| 2014/02/24 | 5,660 | 5,765 | 5,605 | 5,695 | -27 | -0.5% | 996,500 |
| 2014/02/21 | 5,556 | 5,726 | 5,556 | 5,722 | +204 | +3.7% | 1,799,400 |
| 2014/02/20 | 5,610 | 5,627 | 5,507 | 5,518 | -102 | -1.8% | 1,396,200 |
| 2014/02/19 | 5,601 | 5,665 | 5,591 | 5,620 | -41 | -0.7% | 1,267,900 |
2751～
2800
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
