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 |
|---|---|---|---|---|---|---|---|
| 2013/02/28 | 5,690 | 5,700 | 5,630 | 5,700 | +120 | +2.2% | 1,696,700 |
| 2013/02/27 | 5,700 | 5,710 | 5,580 | 5,580 | -90 | -1.6% | 1,168,400 |
| 2013/02/26 | 5,710 | 5,760 | 5,660 | 5,670 | -170 | -2.9% | 1,757,300 |
| 2013/02/25 | 5,800 | 5,840 | 5,780 | 5,840 | +130 | +2.3% | 1,503,200 |
| 2013/02/22 | 5,630 | 5,720 | 5,600 | 5,710 | +50 | +0.9% | 1,303,400 |
| 2013/02/21 | 5,740 | 5,790 | 5,640 | 5,660 | -80 | -1.4% | 1,527,600 |
| 2013/02/20 | 5,630 | 5,790 | 5,600 | 5,740 | +200 | +3.6% | 2,662,600 |
| 2013/02/19 | 5,580 | 5,630 | 5,540 | 5,540 | -100 | -1.8% | 1,111,300 |
| 2013/02/18 | 5,610 | 5,660 | 5,600 | 5,640 | +90 | +1.6% | 1,349,500 |
| 2013/02/15 | 5,590 | 5,620 | 5,500 | 5,550 | -30 | -0.5% | 1,723,200 |
| 2013/02/14 | 5,600 | 5,620 | 5,540 | 5,580 | +10 | +0.2% | 1,071,600 |
| 2013/02/13 | 5,620 | 5,670 | 5,540 | 5,570 | -40 | -0.7% | 1,106,400 |
| 2013/02/12 | 5,630 | 5,680 | 5,580 | 5,610 | +130 | +2.4% | 1,455,200 |
| 2013/02/08 | 5,470 | 5,530 | 5,460 | 5,480 | -110 | -2% | 2,142,100 |
| 2013/02/07 | 5,580 | 5,640 | 5,540 | 5,590 | -70 | -1.2% | 1,524,700 |
| 2013/02/06 | 5,610 | 5,670 | 5,550 | 5,660 | +210 | +3.9% | 1,883,400 |
| 2013/02/05 | 5,440 | 5,520 | 5,430 | 5,450 | -60 | -1.1% | 1,251,000 |
| 2013/02/04 | 5,590 | 5,590 | 5,500 | 5,510 | -50 | -0.9% | 1,327,600 |
| 2013/02/01 | 5,620 | 5,630 | 5,540 | 5,560 | -30 | -0.5% | 1,408,300 |
| 2013/01/31 | 5,600 | 5,670 | 5,520 | 5,590 | -80 | -1.4% | 1,928,500 |
| 2013/01/30 | 5,550 | 5,680 | 5,500 | 5,670 | +210 | +3.8% | 1,978,700 |
| 2013/01/29 | 5,450 | 5,600 | 5,440 | 5,460 | -20 | -0.4% | 2,967,500 |
| 2013/01/28 | 5,630 | 5,640 | 5,480 | 5,480 | -150 | -2.7% | 1,749,300 |
| 2013/01/25 | 5,540 | 5,630 | 5,470 | 5,630 | +300 | +5.6% | 2,360,200 |
| 2013/01/24 | 5,290 | 5,380 | 5,280 | 5,330 | +30 | +0.6% | 2,149,900 |
| 2013/01/23 | 5,410 | 5,430 | 5,300 | 5,300 | -150 | -2.8% | 1,570,300 |
| 2013/01/22 | 5,510 | 5,570 | 5,410 | 5,450 | -40 | -0.7% | 1,812,700 |
| 2013/01/21 | 5,600 | 5,630 | 5,490 | 5,490 | -140 | -2.5% | 1,320,400 |
| 2013/01/18 | 5,550 | 5,660 | 5,540 | 5,630 | +210 | +3.9% | 2,442,800 |
| 2013/01/17 | 5,470 | 5,480 | 5,310 | 5,420 | +30 | +0.6% | 1,468,200 |
| 2013/01/16 | 5,500 | 5,510 | 5,380 | 5,390 | -120 | -2.2% | 1,330,300 |
| 2013/01/15 | 5,580 | 5,580 | 5,480 | 5,510 | +60 | +1.1% | 1,334,700 |
| 2013/01/11 | 5,470 | 5,510 | 5,430 | 5,450 | +70 | +1.3% | 2,501,300 |
| 2013/01/10 | 5,340 | 5,410 | 5,340 | 5,380 | +110 | +2.1% | 1,059,400 |
| 2013/01/09 | 5,250 | 5,330 | 5,250 | 5,270 | -20 | -0.4% | 1,136,700 |
| 2013/01/08 | 5,280 | 5,350 | 5,260 | 5,290 | +20 | +0.4% | 1,198,700 |
| 2013/01/07 | 5,480 | 5,480 | 5,260 | 5,270 | -130 | -2.4% | 1,291,000 |
| 2013/01/04 | 5,400 | 5,410 | 5,350 | 5,400 | +170 | +3.3% | 1,403,200 |
| 2012/12/28 | 5,180 | 5,270 | 5,160 | 5,230 | +90 | +1.8% | 1,446,200 |
| 2012/12/27 | 5,200 | 5,230 | 5,130 | 5,140 | -40 | -0.8% | 1,343,500 |
| 2012/12/26 | 5,200 | 5,200 | 5,120 | 5,180 | +50 | +1% | 1,265,500 |
| 2012/12/25 | 5,200 | 5,230 | 5,120 | 5,130 | +100 | +2% | 874,000 |
| 2012/12/21 | 5,250 | 5,290 | 5,030 | 5,030 | -100 | -1.9% | 1,958,200 |
| 2012/12/20 | 5,120 | 5,220 | 5,100 | 5,130 | +50 | +1% | 2,359,500 |
| 2012/12/19 | 5,000 | 5,090 | 4,985 | 5,080 | +150 | +3% | 2,077,700 |
| 2012/12/18 | 4,980 | 5,010 | 4,930 | 4,930 | +20 | +0.4% | 1,333,800 |
| 2012/12/17 | 4,965 | 5,010 | 4,905 | 4,910 | +20 | +0.4% | 1,775,600 |
| 2012/12/14 | 4,910 | 4,940 | 4,860 | 4,890 | -75 | -1.5% | 4,625,800 |
| 2012/12/13 | 4,950 | 4,980 | 4,930 | 4,965 | +90 | +1.8% | 1,438,900 |
| 2012/12/12 | 4,930 | 4,935 | 4,870 | 4,875 | -20 | -0.4% | 997,100 |
3001～
3050
件表示中 / 3716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 | 459,400円 | +5.4% | +8.5% | 2.31% | 14.34倍 | 1.84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 | 316,900円 | +2.6% | +0.7% | 2.21% | 14.57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 | 678,000円 | +2.6% | +7.9% | 2.27% | 27.15倍 | 2.95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 | 114,500円 | +11.1% | +24.5% | 1.40% | 16.60倍 | 1.70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 | 527,900円 | -1.4% | +16.0% | 1.02% | 19.70倍 | 2.33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
