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 |
|---|---|---|---|---|---|---|---|
| 2011/11/22 | 3,660 | 3,700 | 3,650 | 3,665 | -40 | -1.1% | 1,120,000 |
| 2011/11/21 | 3,690 | 3,740 | 3,675 | 3,705 | +30 | +0.8% | 719,100 |
| 2011/11/18 | 3,635 | 3,695 | 3,635 | 3,675 | -10 | -0.3% | 1,243,100 |
| 2011/11/17 | 3,665 | 3,705 | 3,640 | 3,685 | +20 | +0.5% | 1,514,300 |
| 2011/11/16 | 3,670 | 3,685 | 3,625 | 3,665 | -5 | -0.1% | 1,369,100 |
| 2011/11/15 | 3,690 | 3,710 | 3,650 | 3,670 | -35 | -0.9% | 1,676,700 |
| 2011/11/14 | 3,765 | 3,790 | 3,695 | 3,705 | -30 | -0.8% | 1,411,300 |
| 2011/11/11 | 3,705 | 3,755 | 3,705 | 3,735 | +50 | +1.4% | 1,433,400 |
| 2011/11/10 | 3,735 | 3,755 | 3,685 | 3,685 | -120 | -3.2% | 2,418,400 |
| 2011/11/09 | 3,895 | 3,900 | 3,780 | 3,805 | -110 | -2.8% | 2,801,900 |
| 2011/11/08 | 3,940 | 3,960 | 3,900 | 3,915 | -45 | -1.1% | 802,100 |
| 2011/11/07 | 3,975 | 3,975 | 3,895 | 3,960 | -45 | -1.1% | 839,800 |
| 2011/11/04 | 3,965 | 4,020 | 3,915 | 4,005 | +130 | +3.4% | 1,119,100 |
| 2011/11/02 | 3,930 | 3,945 | 3,865 | 3,875 | -100 | -2.5% | 1,382,200 |
| 2011/11/01 | 4,080 | 4,085 | 3,970 | 3,975 | -105 | -2.6% | 1,142,100 |
| 2011/10/31 | 4,135 | 4,215 | 4,080 | 4,080 | -50 | -1.2% | 1,683,000 |
| 2011/10/28 | 4,080 | 4,130 | 4,030 | 4,130 | +120 | +3% | 2,063,400 |
| 2011/10/27 | 4,010 | 4,075 | 3,945 | 4,010 | +65 | +1.6% | 1,797,200 |
| 2011/10/26 | 3,915 | 3,990 | 3,890 | 3,945 | -15 | -0.4% | 1,015,800 |
| 2011/10/25 | 4,040 | 4,045 | 3,955 | 3,960 | -65 | -1.6% | 1,136,000 |
| 2011/10/24 | 3,975 | 4,035 | 3,965 | 4,025 | +85 | +2.2% | 894,600 |
| 2011/10/21 | 3,935 | 3,970 | 3,930 | 3,940 | +15 | +0.4% | 531,500 |
| 2011/10/20 | 3,935 | 3,945 | 3,885 | 3,925 | -20 | -0.5% | 972,200 |
| 2011/10/19 | 3,960 | 3,975 | 3,900 | 3,945 | -10 | -0.3% | 1,619,300 |
| 2011/10/18 | 3,975 | 3,980 | 3,915 | 3,955 | -110 | -2.7% | 1,412,000 |
| 2011/10/17 | 4,080 | 4,085 | 4,035 | 4,065 | +55 | +1.4% | 810,700 |
| 2011/10/14 | 4,040 | 4,060 | 3,990 | 4,010 | -35 | -0.9% | 1,476,200 |
| 2011/10/13 | 4,040 | 4,060 | 4,020 | 4,045 | +60 | +1.5% | 987,400 |
| 2011/10/12 | 4,005 | 4,010 | 3,960 | 3,985 | ±0 | ±0% | 1,145,700 |
| 2011/10/11 | 4,005 | 4,020 | 3,965 | 3,985 | +90 | +2.3% | 1,225,800 |
| 2011/10/07 | 3,850 | 3,900 | 3,830 | 3,895 | +65 | +1.7% | 1,217,600 |
| 2011/10/06 | 3,740 | 3,835 | 3,740 | 3,830 | +95 | +2.5% | 1,043,700 |
| 2011/10/05 | 3,735 | 3,765 | 3,700 | 3,735 | +40 | +1.1% | 1,598,800 |
| 2011/10/04 | 3,655 | 3,705 | 3,645 | 3,695 | -50 | -1.3% | 1,619,100 |
| 2011/10/03 | 3,730 | 3,770 | 3,700 | 3,745 | -85 | -2.2% | 1,663,000 |
| 2011/09/30 | 3,840 | 3,885 | 3,790 | 3,830 | +20 | +0.5% | 1,374,200 |
| 2011/09/29 | 3,820 | 3,845 | 3,750 | 3,810 | -30 | -0.8% | 2,095,800 |
| 2011/09/28 | 3,820 | 3,885 | 3,800 | 3,840 | -10 | -0.3% | 1,372,000 |
| 2011/09/27 | 3,790 | 3,850 | 3,760 | 3,850 | +105 | +2.8% | 1,500,700 |
| 2011/09/26 | 3,695 | 3,755 | 3,655 | 3,745 | +25 | +0.7% | 2,442,700 |
| 2011/09/22 | 3,830 | 3,850 | 3,670 | 3,720 | -180 | -4.6% | 3,165,200 |
| 2011/09/21 | 3,850 | 3,915 | 3,850 | 3,900 | +5 | +0.1% | 945,800 |
| 2011/09/20 | 3,900 | 3,920 | 3,860 | 3,895 | -75 | -1.9% | 1,047,500 |
| 2011/09/16 | 3,900 | 3,970 | 3,890 | 3,970 | +140 | +3.7% | 1,632,900 |
| 2011/09/15 | 3,795 | 3,850 | 3,780 | 3,830 | +110 | +3% | 1,202,700 |
| 2011/09/14 | 3,785 | 3,815 | 3,715 | 3,720 | -80 | -2.1% | 1,414,700 |
| 2011/09/13 | 3,790 | 3,820 | 3,780 | 3,800 | +30 | +0.8% | 995,100 |
| 2011/09/12 | 3,720 | 3,780 | 3,710 | 3,770 | -30 | -0.8% | 1,227,700 |
| 2011/09/09 | 3,780 | 3,835 | 3,780 | 3,800 | -10 | -0.3% | 3,341,000 |
| 2011/09/08 | 3,790 | 3,835 | 3,785 | 3,810 | +50 | +1.3% | 1,199,300 |
3351～
3400
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
