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 |
|---|---|---|---|---|---|---|---|
| 2013/09/18 | 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 |
| 2013/08/21 | 6,050 | 6,080 | 5,970 | 6,000 | -50 | -0.8% | 1,449,200 |
| 2013/08/20 | 6,110 | 6,190 | 6,050 | 6,050 | -120 | -1.9% | 1,359,400 |
| 2013/08/19 | 6,150 | 6,180 | 6,100 | 6,170 | +10 | +0.2% | 745,600 |
| 2013/08/16 | 6,130 | 6,200 | 6,120 | 6,160 | -80 | -1.3% | 775,700 |
| 2013/08/15 | 6,290 | 6,360 | 6,210 | 6,240 | -150 | -2.3% | 1,022,700 |
| 2013/08/14 | 6,360 | 6,390 | 6,280 | 6,390 | +20 | +0.3% | 930,300 |
| 2013/08/13 | 6,330 | 6,380 | 6,270 | 6,370 | +120 | +1.9% | 863,100 |
| 2013/08/12 | 6,190 | 6,300 | 6,170 | 6,250 | +20 | +0.3% | 785,600 |
| 2013/08/09 | 6,220 | 6,300 | 6,200 | 6,230 | +10 | +0.2% | 1,532,700 |
| 2013/08/08 | 6,220 | 6,390 | 6,200 | 6,220 | -40 | -0.6% | 1,230,700 |
| 2013/08/07 | 6,360 | 6,420 | 6,250 | 6,260 | -270 | -4.1% | 1,661,700 |
| 2013/08/06 | 6,440 | 6,530 | 6,350 | 6,530 | +100 | +1.6% | 1,362,200 |
| 2013/08/05 | 6,470 | 6,470 | 6,350 | 6,430 | -110 | -1.7% | 1,028,400 |
| 2013/08/02 | 6,500 | 6,550 | 6,380 | 6,540 | +210 | +3.3% | 1,490,600 |
| 2013/08/01 | 6,380 | 6,400 | 6,230 | 6,330 | +210 | +3.4% | 2,393,600 |
| 2013/07/31 | 6,110 | 6,160 | 6,030 | 6,120 | -40 | -0.6% | 1,792,600 |
| 2013/07/30 | 6,190 | 6,270 | 6,140 | 6,160 | -50 | -0.8% | 1,947,100 |
| 2013/07/29 | 6,320 | 6,390 | 6,200 | 6,210 | -410 | -6.2% | 2,399,900 |
| 2013/07/26 | 6,730 | 6,740 | 6,610 | 6,620 | -20 | -0.3% | 2,250,200 |
| 2013/07/25 | 6,910 | 6,960 | 6,570 | 6,640 | -280 | -4% | 3,496,200 |
| 2013/07/24 | 6,910 | 6,930 | 6,830 | 6,920 | -40 | -0.6% | 1,377,000 |
| 2013/07/23 | 6,850 | 6,980 | 6,830 | 6,960 | +70 | +1% | 894,800 |
| 2013/07/22 | 6,950 | 6,970 | 6,810 | 6,890 | -10 | -0.1% | 1,184,600 |
| 2013/07/19 | 7,080 | 7,100 | 6,850 | 6,900 | -170 | -2.4% | 1,810,600 |
| 2013/07/18 | 6,970 | 7,080 | 6,960 | 7,070 | +100 | +1.4% | 935,100 |
| 2013/07/17 | 6,920 | 7,000 | 6,900 | 6,970 | -20 | -0.3% | 1,120,100 |
| 2013/07/16 | 6,990 | 7,030 | 6,960 | 6,990 | +70 | +1% | 1,060,200 |
| 2013/07/12 | 6,860 | 6,990 | 6,860 | 6,920 | +40 | +0.6% | 1,685,100 |
| 2013/07/11 | 6,910 | 6,920 | 6,800 | 6,880 | -20 | -0.3% | 1,150,300 |
| 2013/07/10 | 6,940 | 6,960 | 6,840 | 6,900 | -30 | -0.4% | 888,300 |
| 2013/07/09 | 6,840 | 6,940 | 6,800 | 6,930 | +160 | +2.4% | 1,202,100 |
2901～
2950
件表示中 / 3754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 | 436,500円 | -6.3% | -14.7% | 2.43% | 17.39倍 | 1.76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 | 316,000円 | +2.6% | +0.7% | 2.22% | 14.54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 | 683,600円 | +2.6% | +7.9% | 2.25% | 27.37倍 | 2.98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% | 18.64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 | 544,500円 | -1.4% | +16.0% | 0.99% | 20.32倍 | 2.40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
