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 |
|---|---|---|---|---|---|---|---|
| 2013/11/05 | 5,600 | 5,680 | 5,570 | 5,630 | +130 | +2.4% | 2,090,100 |
| 2013/11/01 | 5,570 | 5,600 | 5,480 | 5,500 | -30 | -0.5% | 1,623,700 |
| 2013/10/31 | 5,600 | 5,620 | 5,530 | 5,530 | -70 | -1.3% | 1,126,400 |
| 2013/10/30 | 5,570 | 5,630 | 5,560 | 5,600 | +120 | +2.2% | 1,690,200 |
| 2013/10/29 | 5,530 | 5,550 | 5,470 | 5,480 | -40 | -0.7% | 1,370,100 |
| 2013/10/28 | 5,500 | 5,570 | 5,480 | 5,520 | +40 | +0.7% | 2,187,700 |
| 2013/10/25 | 5,600 | 5,620 | 5,470 | 5,480 | -260 | -4.5% | 3,183,100 |
| 2013/10/24 | 5,680 | 5,860 | 5,650 | 5,740 | -40 | -0.7% | 2,004,900 |
| 2013/10/23 | 5,960 | 5,960 | 5,780 | 5,780 | -130 | -2.2% | 1,196,900 |
| 2013/10/22 | 5,850 | 5,930 | 5,840 | 5,910 | +20 | +0.3% | 623,100 |
| 2013/10/21 | 5,900 | 5,930 | 5,840 | 5,890 | ±0 | ±0% | 799,500 |
| 2013/10/18 | 5,970 | 5,980 | 5,820 | 5,890 | -70 | -1.2% | 1,167,200 |
| 2013/10/17 | 5,940 | 5,980 | 5,920 | 5,960 | +70 | +1.2% | 1,077,600 |
| 2013/10/16 | 5,800 | 5,900 | 5,780 | 5,890 | +10 | +0.2% | 789,800 |
| 2013/10/15 | 5,890 | 5,900 | 5,830 | 5,880 | ±0 | ±0% | 960,900 |
| 2013/10/11 | 5,880 | 5,930 | 5,840 | 5,880 | +100 | +1.7% | 1,880,700 |
| 2013/10/10 | 5,700 | 5,790 | 5,630 | 5,780 | +100 | +1.8% | 1,359,600 |
| 2013/10/09 | 5,540 | 5,680 | 5,520 | 5,680 | +100 | +1.8% | 1,238,900 |
| 2013/10/08 | 5,500 | 5,610 | 5,500 | 5,580 | +60 | +1.1% | 1,123,900 |
| 2013/10/07 | 5,640 | 5,700 | 5,510 | 5,520 | -120 | -2.1% | 1,497,200 |
| 2013/10/04 | 5,630 | 5,700 | 5,630 | 5,640 | -60 | -1.1% | 1,669,900 |
| 2013/10/03 | 5,840 | 5,870 | 5,670 | 5,700 | -150 | -2.6% | 2,594,200 |
| 2013/10/02 | 6,000 | 6,040 | 5,810 | 5,850 | -130 | -2.2% | 1,980,300 |
| 2013/10/01 | 6,010 | 6,040 | 5,960 | 5,980 | -20 | -0.3% | 1,294,600 |
| 2013/09/30 | 6,000 | 6,070 | 5,950 | 6,000 | -150 | -2.4% | 1,154,900 |
| 2013/09/27 | 6,160 | 6,190 | 6,130 | 6,150 | -20 | -0.3% | 1,146,700 |
| 2013/09/26 | 6,150 | 6,180 | 6,030 | 6,170 | +30 | +0.5% | 1,735,200 |
| 2013/09/25 | 6,150 | 6,150 | 6,090 | 6,140 | +10 | +0.2% | 1,182,400 |
| 2013/09/24 | 6,120 | 6,200 | 6,110 | 6,130 | -10 | -0.2% | 855,800 |
| 2013/09/20 | 6,150 | 6,190 | 6,110 | 6,140 | ±0 | ±0% | 1,283,300 |
| 2013/09/19 | 6,120 | 6,140 | 6,070 | 6,140 | +120 | +2% | 1,631,500 |
| 2013/09/18 | 5,980 | 6,040 | 5,960 | 6,020 | +160 | +2.7% | 2,523,800 |
| 2013/09/17 | 5,880 | 5,920 | 5,860 | 5,860 | +10 | +0.2% | 1,857,500 |
| 2013/09/13 | 5,840 | 5,890 | 5,780 | 5,850 | -40 | -0.7% | 3,433,200 |
| 2013/09/12 | 5,830 | 5,910 | 5,820 | 5,890 | +10 | +0.2% | 1,628,600 |
| 2013/09/11 | 5,980 | 5,990 | 5,860 | 5,880 | -160 | -2.6% | 2,354,500 |
| 2013/09/10 | 6,070 | 6,100 | 6,020 | 6,040 | -20 | -0.3% | 1,460,500 |
| 2013/09/09 | 6,260 | 6,260 | 6,030 | 6,060 | -90 | -1.5% | 1,653,700 |
| 2013/09/06 | 6,230 | 6,240 | 6,140 | 6,150 | -60 | -1% | 761,800 |
| 2013/09/05 | 6,300 | 6,300 | 6,160 | 6,210 | ±0 | ±0% | 812,100 |
| 2013/09/04 | 6,070 | 6,220 | 6,060 | 6,210 | +60 | +1% | 920,500 |
| 2013/09/03 | 6,070 | 6,150 | 6,030 | 6,150 | +220 | +3.7% | 1,127,000 |
| 2013/09/02 | 5,940 | 5,970 | 5,880 | 5,930 | ±0 | ±0% | 839,400 |
| 2013/08/30 | 6,100 | 6,130 | 5,900 | 5,930 | -110 | -1.8% | 1,445,000 |
| 2013/08/29 | 5,880 | 6,060 | 5,880 | 6,040 | +160 | +2.7% | 1,361,700 |
| 2013/08/28 | 5,800 | 5,900 | 5,770 | 5,880 | -90 | -1.5% | 1,463,600 |
| 2013/08/27 | 5,970 | 6,040 | 5,950 | 5,970 | -40 | -0.7% | 1,092,600 |
| 2013/08/26 | 6,090 | 6,120 | 5,990 | 6,010 | -70 | -1.2% | 988,600 |
| 2013/08/23 | 6,060 | 6,130 | 6,050 | 6,080 | +70 | +1.2% | 1,596,800 |
| 2013/08/22 | 6,000 | 6,050 | 5,960 | 6,010 | +10 | +0.2% | 988,300 |
2901～
2950
件表示中 / 3785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 | 454,500円 | -6.3% | -14.7% | 2.33% | 18.11倍 | 1.83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 | 365,800円 | +2.6% | +0.7% | 1.91% | 16.83倍 | 1.32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 | 672,000円 | +3.8% | +11.2% | 2.29% | 25.59倍 | 2.94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 |
| 日本酸素 | 562,500円 | -1.4% | +16.0% | 0.96% | 20.99倍 | 2.48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 |
| 日ペイントＨ | 101,900円 | +11.1% | +24.5% | 1.57% | 14.77倍 | 1.59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 |
市場注目の銘柄
チャート関連のコラム
