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 |
|---|---|---|---|---|---|---|---|
| 2012/02/07 | 4,085 | 4,150 | 4,080 | 4,150 | +45 | +1.1% | 1,135,700 |
| 2012/02/06 | 4,165 | 4,175 | 4,095 | 4,105 | ±0 | ±0% | 1,156,900 |
| 2012/02/03 | 4,130 | 4,175 | 4,070 | 4,105 | -30 | -0.7% | 1,636,600 |
| 2012/02/02 | 4,065 | 4,185 | 4,040 | 4,135 | +125 | +3.1% | 2,521,100 |
| 2012/02/01 | 3,995 | 4,075 | 3,990 | 4,010 | +50 | +1.3% | 1,605,000 |
| 2012/01/31 | 3,950 | 4,000 | 3,945 | 3,960 | +5 | +0.1% | 1,185,400 |
| 2012/01/30 | 3,950 | 3,985 | 3,935 | 3,955 | +5 | +0.1% | 896,000 |
| 2012/01/27 | 4,015 | 4,035 | 3,935 | 3,950 | -40 | -1% | 2,052,400 |
| 2012/01/26 | 4,050 | 4,060 | 3,975 | 3,990 | -40 | -1% | 1,932,700 |
| 2012/01/25 | 3,985 | 4,060 | 3,975 | 4,030 | +80 | +2% | 1,607,000 |
| 2012/01/24 | 3,980 | 4,000 | 3,925 | 3,950 | -20 | -0.5% | 850,500 |
| 2012/01/23 | 4,005 | 4,005 | 3,960 | 3,970 | -30 | -0.8% | 1,083,400 |
| 2012/01/20 | 3,980 | 4,020 | 3,960 | 4,000 | +65 | +1.7% | 1,722,900 |
| 2012/01/19 | 3,845 | 3,950 | 3,830 | 3,935 | +140 | +3.7% | 2,194,500 |
| 2012/01/18 | 3,710 | 3,835 | 3,685 | 3,795 | +85 | +2.3% | 1,450,600 |
| 2012/01/17 | 3,735 | 3,740 | 3,695 | 3,710 | +5 | +0.1% | 706,900 |
| 2012/01/16 | 3,730 | 3,740 | 3,680 | 3,705 | -35 | -0.9% | 758,400 |
| 2012/01/13 | 3,690 | 3,750 | 3,675 | 3,740 | +65 | +1.8% | 2,529,000 |
| 2012/01/12 | 3,670 | 3,680 | 3,655 | 3,675 | -5 | -0.1% | 638,400 |
| 2012/01/11 | 3,675 | 3,695 | 3,665 | 3,680 | +15 | +0.4% | 849,900 |
| 2012/01/10 | 3,695 | 3,745 | 3,660 | 3,665 | -40 | -1.1% | 1,408,900 |
| 2012/01/06 | 3,760 | 3,775 | 3,695 | 3,705 | -85 | -2.2% | 1,343,400 |
| 2012/01/05 | 3,810 | 3,815 | 3,785 | 3,790 | -70 | -1.8% | 777,900 |
| 2012/01/04 | 3,840 | 3,875 | 3,830 | 3,860 | +70 | +1.8% | 1,432,600 |
| 2011/12/30 | 3,790 | 3,795 | 3,760 | 3,790 | +35 | +0.9% | 428,500 |
| 2011/12/29 | 3,775 | 3,790 | 3,740 | 3,755 | -10 | -0.3% | 506,400 |
| 2011/12/28 | 3,795 | 3,810 | 3,760 | 3,765 | -25 | -0.7% | 863,600 |
| 2011/12/27 | 3,755 | 3,800 | 3,740 | 3,790 | ±0 | ±0% | 762,900 |
| 2011/12/26 | 3,780 | 3,805 | 3,775 | 3,790 | +50 | +1.3% | 694,000 |
| 2011/12/22 | 3,715 | 3,755 | 3,705 | 3,740 | +35 | +0.9% | 1,409,000 |
| 2011/12/21 | 3,710 | 3,730 | 3,695 | 3,705 | +45 | +1.2% | 988,900 |
| 2011/12/20 | 3,680 | 3,685 | 3,650 | 3,660 | +10 | +0.3% | 658,200 |
| 2011/12/19 | 3,660 | 3,675 | 3,630 | 3,650 | -35 | -0.9% | 2,085,900 |
| 2011/12/16 | 3,690 | 3,715 | 3,665 | 3,685 | +20 | +0.5% | 1,040,800 |
| 2011/12/15 | 3,695 | 3,720 | 3,660 | 3,665 | -40 | -1.1% | 1,384,800 |
| 2011/12/14 | 3,685 | 3,715 | 3,675 | 3,705 | +5 | +0.1% | 938,400 |
| 2011/12/13 | 3,675 | 3,725 | 3,675 | 3,700 | -40 | -1.1% | 904,300 |
| 2011/12/12 | 3,770 | 3,775 | 3,730 | 3,740 | +40 | +1.1% | 983,800 |
| 2011/12/09 | 3,645 | 3,740 | 3,645 | 3,700 | -15 | -0.4% | 4,966,500 |
| 2011/12/08 | 3,820 | 3,820 | 3,700 | 3,715 | -115 | -3% | 2,487,600 |
| 2011/12/07 | 3,835 | 3,845 | 3,785 | 3,830 | +10 | +0.3% | 1,484,900 |
| 2011/12/06 | 3,905 | 3,905 | 3,820 | 3,820 | -80 | -2.1% | 952,400 |
| 2011/12/05 | 3,965 | 3,965 | 3,880 | 3,900 | -30 | -0.8% | 1,047,700 |
| 2011/12/02 | 3,900 | 3,935 | 3,890 | 3,930 | +35 | +0.9% | 1,102,800 |
| 2011/12/01 | 3,910 | 3,920 | 3,865 | 3,895 | +90 | +2.4% | 1,251,100 |
| 2011/11/30 | 3,780 | 3,805 | 3,735 | 3,805 | -5 | -0.1% | 1,066,500 |
| 2011/11/29 | 3,750 | 3,815 | 3,745 | 3,810 | +105 | +2.8% | 872,900 |
| 2011/11/28 | 3,695 | 3,735 | 3,685 | 3,705 | +75 | +2.1% | 645,600 |
| 2011/11/25 | 3,610 | 3,655 | 3,605 | 3,630 | ±0 | ±0% | 906,000 |
| 2011/11/24 | 3,635 | 3,670 | 3,595 | 3,630 | -35 | -1% | 789,500 |
3301～
3350
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
