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 |
|---|---|---|---|---|---|---|---|
| 2013/01/15 | 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 |
| 2012/12/11 | 4,935 | 4,945 | 4,860 | 4,895 | -25 | -0.5% | 1,527,000 |
| 2012/12/10 | 4,915 | 4,960 | 4,895 | 4,920 | +45 | +0.9% | 1,335,900 |
| 2012/12/07 | 4,900 | 4,910 | 4,870 | 4,875 | -25 | -0.5% | 698,600 |
| 2012/12/06 | 4,865 | 4,905 | 4,840 | 4,900 | +90 | +1.9% | 1,358,000 |
| 2012/12/05 | 4,745 | 4,840 | 4,740 | 4,810 | +45 | +0.9% | 906,100 |
| 2012/12/04 | 4,800 | 4,835 | 4,765 | 4,765 | -45 | -0.9% | 1,089,600 |
| 2012/12/03 | 4,865 | 4,880 | 4,795 | 4,810 | -40 | -0.8% | 1,291,000 |
| 2012/11/30 | 4,880 | 4,880 | 4,820 | 4,850 | +20 | +0.4% | 1,248,600 |
| 2012/11/29 | 4,800 | 4,840 | 4,780 | 4,830 | +65 | +1.4% | 1,064,900 |
| 2012/11/28 | 4,800 | 4,840 | 4,760 | 4,765 | -75 | -1.5% | 1,020,600 |
| 2012/11/27 | 4,850 | 4,900 | 4,800 | 4,840 | -10 | -0.2% | 1,215,100 |
| 2012/11/26 | 4,880 | 4,935 | 4,830 | 4,850 | -5 | -0.1% | 1,409,100 |
| 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 |
3101～
3150
件表示中 / 3785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 | 454,500円 | -6.3% | -14.7% | 2.33% | 18.11倍 | 1.83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 | 365,800円 | +2.6% | +0.7% | 1.91% | 16.83倍 | 1.32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 | 672,000円 | +3.8% | +11.2% | 2.29% | 25.59倍 | 2.94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 |
| 日本酸素 | 562,500円 | -1.4% | +16.0% | 0.96% | 20.99倍 | 2.48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 |
| 日ペイントＨ | 101,900円 | +11.1% | +24.5% | 1.57% | 14.77倍 | 1.59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 |
市場注目の銘柄
チャート関連のコラム
