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 |
|---|---|---|---|---|---|---|---|
| 2011/09/07 | 3,720 | 3,765 | 3,700 | 3,760 | +95 | +2.6% | 1,435,200 |
| 2011/09/06 | 3,680 | 3,710 | 3,635 | 3,665 | -85 | -2.3% | 2,183,700 |
| 2011/09/05 | 3,825 | 3,825 | 3,730 | 3,750 | -80 | -2.1% | 1,804,200 |
| 2011/09/02 | 3,825 | 3,835 | 3,760 | 3,830 | -30 | -0.8% | 2,167,100 |
| 2011/09/01 | 3,875 | 3,890 | 3,850 | 3,860 | +10 | +0.3% | 1,416,400 |
| 2011/08/31 | 3,805 | 3,875 | 3,800 | 3,850 | +50 | +1.3% | 1,402,600 |
| 2011/08/30 | 3,840 | 3,875 | 3,795 | 3,800 | -10 | -0.3% | 1,448,300 |
| 2011/08/29 | 3,740 | 3,835 | 3,715 | 3,810 | +75 | +2% | 1,624,000 |
| 2011/08/26 | 3,710 | 3,740 | 3,690 | 3,735 | -20 | -0.5% | 1,331,600 |
| 2011/08/25 | 3,680 | 3,780 | 3,675 | 3,755 | +150 | +4.2% | 3,157,900 |
| 2011/08/24 | 3,630 | 3,645 | 3,595 | 3,605 | +20 | +0.6% | 2,297,400 |
| 2011/08/23 | 3,555 | 3,590 | 3,540 | 3,585 | +40 | +1.1% | 2,388,600 |
| 2011/08/22 | 3,495 | 3,585 | 3,490 | 3,545 | +50 | +1.4% | 2,120,400 |
| 2011/08/19 | 3,480 | 3,525 | 3,465 | 3,495 | -55 | -1.5% | 2,482,400 |
| 2011/08/18 | 3,600 | 3,615 | 3,530 | 3,550 | -90 | -2.5% | 1,989,600 |
| 2011/08/17 | 3,675 | 3,690 | 3,630 | 3,640 | -65 | -1.8% | 1,614,600 |
| 2011/08/16 | 3,660 | 3,710 | 3,660 | 3,705 | +90 | +2.5% | 1,785,500 |
| 2011/08/15 | 3,640 | 3,645 | 3,600 | 3,615 | +25 | +0.7% | 2,127,400 |
| 2011/08/12 | 3,635 | 3,650 | 3,560 | 3,590 | -70 | -1.9% | 3,689,300 |
| 2011/08/11 | 3,650 | 3,680 | 3,630 | 3,660 | -105 | -2.8% | 2,496,400 |
| 2011/08/10 | 3,815 | 3,825 | 3,730 | 3,765 | -10 | -0.3% | 2,507,500 |
| 2011/08/09 | 3,720 | 3,780 | 3,645 | 3,775 | -70 | -1.8% | 2,582,600 |
| 2011/08/08 | 3,880 | 3,895 | 3,830 | 3,845 | -75 | -1.9% | 1,296,900 |
| 2011/08/05 | 3,915 | 3,925 | 3,885 | 3,920 | -105 | -2.6% | 2,153,200 |
| 2011/08/04 | 4,040 | 4,080 | 4,010 | 4,025 | +15 | +0.4% | 1,469,300 |
| 2011/08/03 | 4,035 | 4,045 | 4,005 | 4,010 | -80 | -2% | 2,273,800 |
| 2011/08/02 | 4,140 | 4,145 | 4,075 | 4,090 | -85 | -2% | 1,577,700 |
| 2011/08/01 | 4,175 | 4,235 | 4,170 | 4,175 | +10 | +0.2% | 1,312,500 |
| 2011/07/29 | 4,205 | 4,245 | 4,160 | 4,165 | -35 | -0.8% | 1,212,600 |
| 2011/07/28 | 4,210 | 4,235 | 4,185 | 4,200 | -50 | -1.2% | 912,100 |
| 2011/07/27 | 4,305 | 4,315 | 4,245 | 4,250 | -100 | -2.3% | 1,812,200 |
| 2011/07/26 | 4,315 | 4,445 | 4,310 | 4,350 | +35 | +0.8% | 2,760,700 |
| 2011/07/25 | 4,335 | 4,350 | 4,300 | 4,315 | -30 | -0.7% | 670,500 |
| 2011/07/22 | 4,320 | 4,360 | 4,310 | 4,345 | +75 | +1.8% | 1,059,200 |
| 2011/07/21 | 4,295 | 4,300 | 4,260 | 4,270 | -10 | -0.2% | 980,400 |
| 2011/07/20 | 4,310 | 4,325 | 4,265 | 4,280 | +30 | +0.7% | 617,600 |
| 2011/07/19 | 4,270 | 4,290 | 4,250 | 4,250 | -20 | -0.5% | 816,100 |
| 2011/07/15 | 4,240 | 4,290 | 4,240 | 4,270 | +50 | +1.2% | 968,200 |
| 2011/07/14 | 4,210 | 4,240 | 4,200 | 4,220 | -10 | -0.2% | 780,400 |
| 2011/07/13 | 4,220 | 4,265 | 4,210 | 4,230 | -15 | -0.4% | 878,500 |
| 2011/07/12 | 4,275 | 4,290 | 4,235 | 4,245 | -85 | -2% | 1,379,200 |
| 2011/07/11 | 4,350 | 4,375 | 4,320 | 4,330 | -50 | -1.1% | 674,100 |
| 2011/07/08 | 4,400 | 4,400 | 4,370 | 4,380 | +45 | +1% | 1,347,100 |
| 2011/07/07 | 4,350 | 4,355 | 4,305 | 4,335 | -45 | -1% | 1,104,500 |
| 2011/07/06 | 4,365 | 4,385 | 4,325 | 4,380 | +50 | +1.2% | 1,147,900 |
| 2011/07/05 | 4,325 | 4,350 | 4,310 | 4,330 | ±0 | ±0% | 628,800 |
| 2011/07/04 | 4,370 | 4,375 | 4,320 | 4,330 | +50 | +1.2% | 986,100 |
| 2011/07/01 | 4,315 | 4,325 | 4,260 | 4,280 | -15 | -0.3% | 1,024,900 |
| 2011/06/30 | 4,260 | 4,295 | 4,245 | 4,295 | +65 | +1.5% | 1,600,500 |
| 2011/06/29 | 4,240 | 4,250 | 4,215 | 4,230 | +70 | +1.7% | 1,226,400 |
3401～
3450
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
