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 |
|---|---|---|---|---|---|---|---|
| 2013/04/24 | 6,810 | 6,890 | 6,780 | 6,860 | +180 | +2.7% | 1,869,500 |
| 2013/04/23 | 6,600 | 6,740 | 6,590 | 6,680 | +80 | +1.2% | 1,747,400 |
| 2013/04/22 | 6,600 | 6,670 | 6,580 | 6,600 | +90 | +1.4% | 1,500,600 |
| 2013/04/19 | 6,500 | 6,540 | 6,410 | 6,510 | +60 | +0.9% | 1,903,100 |
| 2013/04/18 | 6,400 | 6,530 | 6,380 | 6,450 | -10 | -0.2% | 2,282,000 |
| 2013/04/17 | 6,360 | 6,480 | 6,340 | 6,460 | +90 | +1.4% | 1,580,700 |
| 2013/04/16 | 6,180 | 6,440 | 6,140 | 6,370 | +90 | +1.4% | 2,874,300 |
| 2013/04/15 | 6,420 | 6,430 | 6,280 | 6,280 | -150 | -2.3% | 1,657,800 |
| 2013/04/12 | 6,530 | 6,540 | 6,350 | 6,430 | -30 | -0.5% | 2,925,500 |
| 2013/04/11 | 6,300 | 6,470 | 6,270 | 6,460 | +250 | +4% | 3,422,200 |
| 2013/04/10 | 6,230 | 6,300 | 6,190 | 6,210 | -70 | -1.1% | 2,105,300 |
| 2013/04/09 | 6,360 | 6,400 | 6,250 | 6,280 | -30 | -0.5% | 1,802,300 |
| 2013/04/08 | 6,330 | 6,380 | 6,250 | 6,310 | +160 | +2.6% | 2,026,900 |
| 2013/04/05 | 6,350 | 6,390 | 6,130 | 6,150 | +50 | +0.8% | 2,977,500 |
| 2013/04/04 | 5,740 | 6,110 | 5,740 | 6,100 | +210 | +3.6% | 2,531,200 |
| 2013/04/03 | 5,830 | 5,920 | 5,790 | 5,890 | +20 | +0.3% | 1,763,300 |
| 2013/04/02 | 5,940 | 5,960 | 5,770 | 5,870 | -120 | -2% | 1,922,800 |
| 2013/04/01 | 6,150 | 6,160 | 5,980 | 5,990 | -260 | -4.2% | 2,088,700 |
| 2013/03/29 | 6,240 | 6,270 | 6,190 | 6,250 | +40 | +0.6% | 988,200 |
| 2013/03/28 | 6,260 | 6,320 | 6,180 | 6,210 | -50 | -0.8% | 1,921,300 |
| 2013/03/27 | 6,350 | 6,390 | 6,260 | 6,260 | -110 | -1.7% | 1,316,400 |
| 2013/03/26 | 6,350 | 6,430 | 6,320 | 6,370 | ±0 | ±0% | 1,515,700 |
| 2013/03/25 | 6,370 | 6,430 | 6,330 | 6,370 | +90 | +1.4% | 1,783,100 |
| 2013/03/22 | 6,400 | 6,410 | 6,280 | 6,280 | -140 | -2.2% | 2,259,000 |
| 2013/03/21 | 6,400 | 6,520 | 6,400 | 6,420 | +40 | +0.6% | 2,384,800 |
| 2013/03/19 | 6,320 | 6,380 | 6,310 | 6,380 | +130 | +2.1% | 1,190,200 |
| 2013/03/18 | 6,390 | 6,410 | 6,230 | 6,250 | -180 | -2.8% | 2,098,000 |
| 2013/03/15 | 6,150 | 6,430 | 6,150 | 6,430 | +300 | +4.9% | 3,514,400 |
| 2013/03/14 | 5,970 | 6,140 | 5,920 | 6,130 | +200 | +3.4% | 2,661,800 |
| 2013/03/13 | 5,840 | 5,960 | 5,830 | 5,930 | +60 | +1% | 1,862,000 |
| 2013/03/12 | 5,850 | 5,950 | 5,830 | 5,870 | +30 | +0.5% | 2,163,000 |
| 2013/03/11 | 5,810 | 5,870 | 5,770 | 5,840 | +80 | +1.4% | 2,295,000 |
| 2013/03/08 | 5,750 | 5,790 | 5,690 | 5,760 | +40 | +0.7% | 7,589,300 |
| 2013/03/07 | 5,790 | 5,850 | 5,690 | 5,720 | +70 | +1.2% | 3,093,200 |
| 2013/03/06 | 5,630 | 5,660 | 5,530 | 5,650 | +90 | +1.6% | 1,998,500 |
| 2013/03/05 | 5,660 | 5,680 | 5,550 | 5,560 | -100 | -1.8% | 1,894,500 |
| 2013/03/04 | 5,720 | 5,740 | 5,660 | 5,660 | -20 | -0.4% | 1,169,600 |
| 2013/03/01 | 5,610 | 5,720 | 5,610 | 5,680 | -20 | -0.4% | 955,800 |
| 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 |
3001～
3050
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
