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 |
|---|---|---|---|---|---|---|---|
| 2012/04/18 | 4,560 | 4,670 | 4,555 | 4,655 | +170 | +3.8% | 1,155,400 |
| 2012/04/17 | 4,490 | 4,535 | 4,470 | 4,485 | +20 | +0.4% | 811,600 |
| 2012/04/16 | 4,490 | 4,525 | 4,460 | 4,465 | -115 | -2.5% | 1,090,900 |
| 2012/04/13 | 4,600 | 4,620 | 4,550 | 4,580 | +10 | +0.2% | 2,538,400 |
| 2012/04/12 | 4,530 | 4,600 | 4,505 | 4,570 | +65 | +1.4% | 1,176,500 |
| 2012/04/11 | 4,440 | 4,530 | 4,430 | 4,505 | -5 | -0.1% | 1,355,700 |
| 2012/04/10 | 4,565 | 4,595 | 4,495 | 4,510 | -25 | -0.6% | 1,378,100 |
| 2012/04/09 | 4,565 | 4,575 | 4,530 | 4,535 | -100 | -2.2% | 931,600 |
| 2012/04/06 | 4,620 | 4,660 | 4,605 | 4,635 | -10 | -0.2% | 943,100 |
| 2012/04/05 | 4,590 | 4,680 | 4,590 | 4,645 | ±0 | ±0% | 1,555,300 |
| 2012/04/04 | 4,770 | 4,780 | 4,640 | 4,645 | -115 | -2.4% | 1,723,800 |
| 2012/04/03 | 4,780 | 4,830 | 4,760 | 4,760 | -45 | -0.9% | 1,049,400 |
| 2012/04/02 | 4,815 | 4,880 | 4,800 | 4,805 | +25 | +0.5% | 1,713,900 |
| 2012/03/30 | 4,745 | 4,800 | 4,740 | 4,780 | +40 | +0.8% | 1,775,300 |
| 2012/03/29 | 4,820 | 4,825 | 4,720 | 4,740 | -95 | -2% | 1,185,100 |
| 2012/03/28 | 4,850 | 4,850 | 4,780 | 4,835 | -35 | -0.7% | 1,345,700 |
| 2012/03/27 | 4,815 | 4,875 | 4,805 | 4,870 | +95 | +2% | 1,405,300 |
| 2012/03/26 | 4,715 | 4,790 | 4,715 | 4,775 | +65 | +1.4% | 1,114,700 |
| 2012/03/23 | 4,685 | 4,725 | 4,670 | 4,710 | +5 | +0.1% | 1,325,000 |
| 2012/03/22 | 4,675 | 4,780 | 4,675 | 4,705 | +5 | +0.1% | 1,617,800 |
| 2012/03/21 | 4,715 | 4,750 | 4,695 | 4,700 | -20 | -0.4% | 1,630,200 |
| 2012/03/19 | 4,740 | 4,745 | 4,705 | 4,720 | -15 | -0.3% | 657,400 |
| 2012/03/16 | 4,710 | 4,745 | 4,675 | 4,735 | +25 | +0.5% | 1,478,300 |
| 2012/03/15 | 4,650 | 4,725 | 4,640 | 4,710 | +110 | +2.4% | 1,654,900 |
| 2012/03/14 | 4,640 | 4,650 | 4,600 | 4,600 | +30 | +0.7% | 1,485,600 |
| 2012/03/13 | 4,555 | 4,620 | 4,530 | 4,570 | +50 | +1.1% | 1,849,800 |
| 2012/03/12 | 4,600 | 4,625 | 4,515 | 4,520 | -20 | -0.4% | 1,383,500 |
| 2012/03/09 | 4,520 | 4,595 | 4,490 | 4,540 | +100 | +2.3% | 4,726,700 |
| 2012/03/08 | 4,410 | 4,460 | 4,400 | 4,440 | +115 | +2.7% | 1,738,800 |
| 2012/03/07 | 4,250 | 4,335 | 4,245 | 4,325 | ±0 | ±0% | 1,517,100 |
| 2012/03/06 | 4,370 | 4,380 | 4,285 | 4,325 | -40 | -0.9% | 1,373,800 |
| 2012/03/05 | 4,405 | 4,435 | 4,350 | 4,365 | -50 | -1.1% | 1,076,100 |
| 2012/03/02 | 4,390 | 4,440 | 4,375 | 4,415 | +75 | +1.7% | 1,539,300 |
| 2012/03/01 | 4,390 | 4,425 | 4,320 | 4,340 | -15 | -0.3% | 1,292,700 |
| 2012/02/29 | 4,355 | 4,435 | 4,340 | 4,355 | +15 | +0.3% | 1,865,500 |
| 2012/02/28 | 4,290 | 4,350 | 4,260 | 4,340 | -55 | -1.3% | 2,808,300 |
| 2012/02/27 | 4,430 | 4,445 | 4,390 | 4,395 | +15 | +0.3% | 1,023,500 |
| 2012/02/24 | 4,380 | 4,400 | 4,360 | 4,380 | ±0 | ±0% | 1,292,600 |
| 2012/02/23 | 4,400 | 4,410 | 4,360 | 4,380 | -5 | -0.1% | 1,247,300 |
| 2012/02/22 | 4,360 | 4,395 | 4,340 | 4,385 | +15 | +0.3% | 1,235,100 |
| 2012/02/21 | 4,355 | 4,405 | 4,345 | 4,370 | +10 | +0.2% | 1,045,400 |
| 2012/02/20 | 4,430 | 4,430 | 4,330 | 4,360 | ±0 | ±0% | 1,302,300 |
| 2012/02/17 | 4,350 | 4,390 | 4,325 | 4,360 | +90 | +2.1% | 1,970,400 |
| 2012/02/16 | 4,185 | 4,290 | 4,180 | 4,270 | +115 | +2.8% | 2,219,700 |
| 2012/02/15 | 4,105 | 4,215 | 4,100 | 4,155 | +50 | +1.2% | 1,820,100 |
| 2012/02/14 | 4,085 | 4,120 | 4,060 | 4,105 | -15 | -0.4% | 1,101,900 |
| 2012/02/13 | 4,105 | 4,145 | 4,080 | 4,120 | +20 | +0.5% | 843,000 |
| 2012/02/10 | 4,140 | 4,145 | 4,090 | 4,100 | -40 | -1% | 1,512,000 |
| 2012/02/09 | 4,150 | 4,150 | 4,115 | 4,140 | -15 | -0.4% | 1,158,800 |
| 2012/02/08 | 4,155 | 4,165 | 4,135 | 4,155 | +5 | +0.1% | 1,274,400 |
3251～
3300
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
