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 |
|---|---|---|---|---|---|---|---|
| 2013/07/08 | 7,000 | 7,040 | 6,770 | 6,770 | -130 | -1.9% | 1,311,100 |
| 2013/07/05 | 6,770 | 6,900 | 6,770 | 6,900 | +150 | +2.2% | 986,300 |
| 2013/07/04 | 6,660 | 6,750 | 6,650 | 6,750 | +50 | +0.7% | 642,900 |
| 2013/07/03 | 6,700 | 6,710 | 6,620 | 6,700 | +20 | +0.3% | 1,301,600 |
| 2013/07/02 | 6,730 | 6,740 | 6,610 | 6,680 | +80 | +1.2% | 1,415,100 |
| 2013/07/01 | 6,570 | 6,620 | 6,450 | 6,600 | +20 | +0.3% | 1,600,800 |
| 2013/06/28 | 6,500 | 6,630 | 6,470 | 6,580 | +160 | +2.5% | 2,025,300 |
| 2013/06/27 | 6,320 | 6,430 | 6,310 | 6,420 | +200 | +3.2% | 1,517,400 |
| 2013/06/26 | 6,220 | 6,330 | 6,140 | 6,220 | +130 | +2.1% | 1,821,200 |
| 2013/06/25 | 6,180 | 6,220 | 6,010 | 6,090 | -70 | -1.1% | 2,004,900 |
| 2013/06/24 | 6,310 | 6,360 | 6,130 | 6,160 | -80 | -1.3% | 1,232,100 |
| 2013/06/21 | 6,050 | 6,280 | 6,030 | 6,240 | +30 | +0.5% | 2,139,500 |
| 2013/06/20 | 6,280 | 6,380 | 6,210 | 6,210 | -180 | -2.8% | 1,921,300 |
| 2013/06/19 | 6,480 | 6,500 | 6,320 | 6,390 | +40 | +0.6% | 1,715,400 |
| 2013/06/18 | 6,330 | 6,410 | 6,290 | 6,350 | -20 | -0.3% | 889,200 |
| 2013/06/17 | 6,070 | 6,370 | 6,030 | 6,370 | +240 | +3.9% | 1,180,700 |
| 2013/06/14 | 6,240 | 6,280 | 6,120 | 6,130 | +180 | +3% | 3,484,200 |
| 2013/06/13 | 6,230 | 6,240 | 5,920 | 5,950 | -460 | -7.2% | 1,991,800 |
| 2013/06/12 | 6,330 | 6,460 | 6,290 | 6,410 | -20 | -0.3% | 1,218,800 |
| 2013/06/11 | 6,390 | 6,510 | 6,310 | 6,430 | -20 | -0.3% | 1,507,300 |
| 2013/06/10 | 6,400 | 6,460 | 6,280 | 6,450 | +250 | +4% | 1,431,900 |
| 2013/06/07 | 6,170 | 6,320 | 6,060 | 6,200 | ±0 | ±0% | 2,629,300 |
| 2013/06/06 | 6,170 | 6,360 | 6,100 | 6,200 | -60 | -1% | 1,901,100 |
| 2013/06/05 | 6,430 | 6,450 | 6,240 | 6,260 | -110 | -1.7% | 2,175,900 |
| 2013/06/04 | 6,300 | 6,410 | 6,210 | 6,370 | +80 | +1.3% | 1,937,400 |
| 2013/06/03 | 6,440 | 6,450 | 6,270 | 6,290 | -180 | -2.8% | 1,624,500 |
| 2013/05/31 | 6,480 | 6,540 | 6,360 | 6,470 | +180 | +2.9% | 2,412,200 |
| 2013/05/30 | 6,350 | 6,500 | 6,250 | 6,290 | -230 | -3.5% | 2,305,100 |
| 2013/05/29 | 6,700 | 6,730 | 6,480 | 6,520 | ±0 | ±0% | 1,931,900 |
| 2013/05/28 | 6,370 | 6,610 | 6,270 | 6,520 | +50 | +0.8% | 1,961,900 |
| 2013/05/27 | 6,500 | 6,620 | 6,470 | 6,470 | -250 | -3.7% | 1,631,200 |
| 2013/05/24 | 6,730 | 6,940 | 6,460 | 6,720 | +90 | +1.4% | 2,743,800 |
| 2013/05/23 | 7,220 | 7,270 | 6,620 | 6,630 | -580 | -8% | 3,424,400 |
| 2013/05/22 | 7,290 | 7,310 | 7,160 | 7,210 | -40 | -0.6% | 1,320,700 |
| 2013/05/21 | 7,150 | 7,300 | 7,150 | 7,250 | +70 | +1% | 1,219,900 |
| 2013/05/20 | 7,180 | 7,220 | 7,120 | 7,180 | +70 | +1% | 1,367,500 |
| 2013/05/17 | 6,980 | 7,140 | 6,970 | 7,110 | +130 | +1.9% | 1,414,500 |
| 2013/05/16 | 7,080 | 7,160 | 6,950 | 6,980 | ±0 | ±0% | 1,813,300 |
| 2013/05/15 | 6,810 | 7,010 | 6,790 | 6,980 | +250 | +3.7% | 2,574,700 |
| 2013/05/14 | 6,790 | 6,790 | 6,710 | 6,730 | -40 | -0.6% | 1,080,100 |
| 2013/05/13 | 6,780 | 6,790 | 6,740 | 6,770 | +80 | +1.2% | 1,083,000 |
| 2013/05/10 | 6,760 | 6,770 | 6,660 | 6,690 | +120 | +1.8% | 1,669,300 |
| 2013/05/09 | 6,650 | 6,710 | 6,560 | 6,570 | -130 | -1.9% | 993,200 |
| 2013/05/08 | 6,700 | 6,730 | 6,650 | 6,700 | ±0 | ±0% | 1,583,300 |
| 2013/05/07 | 6,650 | 6,730 | 6,640 | 6,700 | +280 | +4.4% | 1,783,800 |
| 2013/05/02 | 6,420 | 6,510 | 6,410 | 6,420 | -130 | -2% | 1,391,900 |
| 2013/05/01 | 6,540 | 6,580 | 6,480 | 6,550 | -10 | -0.2% | 1,081,100 |
| 2013/04/30 | 6,650 | 6,680 | 6,550 | 6,560 | -90 | -1.4% | 1,723,800 |
| 2013/04/26 | 6,810 | 6,810 | 6,620 | 6,650 | -20 | -0.3% | 2,600,400 |
| 2013/04/25 | 6,900 | 6,910 | 6,640 | 6,670 | -190 | -2.8% | 2,394,200 |
2951～
3000
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
