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 |
|---|---|---|---|---|---|---|---|
| 2012/11/22 | 4,800 | 4,865 | 4,790 | 4,855 | +115 | +2.4% | 1,659,100 |
| 2012/11/21 | 4,700 | 4,775 | 4,690 | 4,740 | +80 | +1.7% | 1,477,800 |
| 2012/11/20 | 4,680 | 4,690 | 4,640 | 4,660 | +45 | +1% | 1,174,300 |
| 2012/11/19 | 4,640 | 4,675 | 4,610 | 4,615 | +45 | +1% | 844,600 |
| 2012/11/16 | 4,550 | 4,585 | 4,520 | 4,570 | +85 | +1.9% | 1,445,000 |
| 2012/11/15 | 4,410 | 4,490 | 4,390 | 4,485 | +85 | +1.9% | 1,478,100 |
| 2012/11/14 | 4,435 | 4,455 | 4,390 | 4,400 | -50 | -1.1% | 788,700 |
| 2012/11/13 | 4,490 | 4,495 | 4,420 | 4,450 | -15 | -0.3% | 650,400 |
| 2012/11/12 | 4,465 | 4,495 | 4,450 | 4,465 | -30 | -0.7% | 449,800 |
| 2012/11/09 | 4,505 | 4,540 | 4,460 | 4,495 | -65 | -1.4% | 1,103,700 |
| 2012/11/08 | 4,595 | 4,605 | 4,510 | 4,560 | -70 | -1.5% | 884,500 |
| 2012/11/07 | 4,690 | 4,695 | 4,600 | 4,630 | -20 | -0.4% | 1,019,700 |
| 2012/11/06 | 4,590 | 4,660 | 4,575 | 4,650 | +55 | +1.2% | 1,023,600 |
| 2012/11/05 | 4,610 | 4,640 | 4,580 | 4,595 | -60 | -1.3% | 645,000 |
| 2012/11/02 | 4,660 | 4,670 | 4,635 | 4,655 | +95 | +2.1% | 1,146,100 |
| 2012/11/01 | 4,550 | 4,610 | 4,520 | 4,560 | +60 | +1.3% | 924,700 |
| 2012/10/31 | 4,540 | 4,575 | 4,500 | 4,500 | -15 | -0.3% | 1,286,300 |
| 2012/10/30 | 4,640 | 4,645 | 4,515 | 4,515 | -105 | -2.3% | 1,357,500 |
| 2012/10/29 | 4,555 | 4,630 | 4,550 | 4,620 | +125 | +2.8% | 1,299,700 |
| 2012/10/26 | 4,640 | 4,640 | 4,450 | 4,495 | -115 | -2.5% | 2,065,000 |
| 2012/10/25 | 4,555 | 4,625 | 4,545 | 4,610 | +60 | +1.3% | 1,558,900 |
| 2012/10/24 | 4,580 | 4,620 | 4,545 | 4,550 | -100 | -2.2% | 1,180,200 |
| 2012/10/23 | 4,665 | 4,700 | 4,625 | 4,650 | +25 | +0.5% | 1,143,400 |
| 2012/10/22 | 4,595 | 4,655 | 4,570 | 4,625 | -40 | -0.9% | 1,065,000 |
| 2012/10/19 | 4,610 | 4,680 | 4,600 | 4,665 | +40 | +0.9% | 1,218,700 |
| 2012/10/18 | 4,585 | 4,640 | 4,575 | 4,625 | +65 | +1.4% | 1,632,500 |
| 2012/10/17 | 4,595 | 4,615 | 4,560 | 4,560 | -5 | -0.1% | 1,703,100 |
| 2012/10/16 | 4,510 | 4,585 | 4,480 | 4,565 | +85 | +1.9% | 1,222,000 |
| 2012/10/15 | 4,460 | 4,510 | 4,425 | 4,480 | -5 | -0.1% | 1,173,900 |
| 2012/10/12 | 4,495 | 4,515 | 4,460 | 4,485 | +110 | +2.5% | 2,047,000 |
| 2012/10/11 | 4,375 | 4,435 | 4,350 | 4,375 | +60 | +1.4% | 1,501,600 |
| 2012/10/10 | 4,355 | 4,390 | 4,300 | 4,315 | -120 | -2.7% | 1,609,100 |
| 2012/10/09 | 4,530 | 4,530 | 4,420 | 4,435 | -95 | -2.1% | 1,025,700 |
| 2012/10/05 | 4,495 | 4,560 | 4,475 | 4,530 | +75 | +1.7% | 886,200 |
| 2012/10/04 | 4,440 | 4,515 | 4,420 | 4,455 | +85 | +1.9% | 1,141,000 |
| 2012/10/03 | 4,375 | 4,395 | 4,350 | 4,370 | -25 | -0.6% | 784,200 |
| 2012/10/02 | 4,350 | 4,425 | 4,345 | 4,395 | +50 | +1.2% | 964,100 |
| 2012/10/01 | 4,385 | 4,405 | 4,315 | 4,345 | -45 | -1% | 860,500 |
| 2012/09/28 | 4,480 | 4,515 | 4,360 | 4,390 | -65 | -1.5% | 1,318,100 |
| 2012/09/27 | 4,415 | 4,470 | 4,380 | 4,455 | +20 | +0.5% | 1,127,700 |
| 2012/09/26 | 4,455 | 4,500 | 4,420 | 4,435 | -125 | -2.7% | 1,198,900 |
| 2012/09/25 | 4,495 | 4,565 | 4,480 | 4,560 | +40 | +0.9% | 1,307,700 |
| 2012/09/24 | 4,600 | 4,615 | 4,510 | 4,520 | -75 | -1.6% | 1,305,300 |
| 2012/09/21 | 4,575 | 4,635 | 4,570 | 4,595 | +60 | +1.3% | 1,175,600 |
| 2012/09/20 | 4,590 | 4,620 | 4,530 | 4,535 | -95 | -2.1% | 1,544,000 |
| 2012/09/19 | 4,645 | 4,650 | 4,570 | 4,630 | +20 | +0.4% | 2,242,500 |
| 2012/09/18 | 4,580 | 4,650 | 4,570 | 4,610 | +45 | +1% | 1,551,400 |
| 2012/09/14 | 4,505 | 4,585 | 4,480 | 4,565 | +90 | +2% | 3,153,700 |
| 2012/09/13 | 4,400 | 4,495 | 4,385 | 4,475 | +80 | +1.8% | 1,484,800 |
| 2012/09/12 | 4,310 | 4,395 | 4,305 | 4,395 | +100 | +2.3% | 974,200 |
3101～
3150
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
