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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 4,805 | 4,860 | 4,795 | 4,850 | +20 | +0.4% | 1,304,300 |
| 2010/06/16 | 4,825 | 4,845 | 4,805 | 4,830 | +125 | +2.7% | 1,381,800 |
| 2010/06/15 | 4,690 | 4,725 | 4,670 | 4,705 | +20 | +0.4% | 977,600 |
| 2010/06/14 | 4,640 | 4,695 | 4,640 | 4,685 | +90 | +2% | 1,155,200 |
| 2010/06/11 | 4,610 | 4,650 | 4,580 | 4,595 | +60 | +1.3% | 4,602,700 |
| 2010/06/10 | 4,495 | 4,540 | 4,490 | 4,535 | +70 | +1.6% | 1,312,000 |
| 2010/06/09 | 4,510 | 4,520 | 4,440 | 4,465 | -45 | -1% | 1,606,100 |
| 2010/06/08 | 4,510 | 4,575 | 4,500 | 4,510 | -15 | -0.3% | 1,707,100 |
| 2010/06/07 | 4,530 | 4,545 | 4,500 | 4,525 | -145 | -3.1% | 2,375,500 |
| 2010/06/04 | 4,640 | 4,720 | 4,640 | 4,670 | -15 | -0.3% | 1,166,800 |
| 2010/06/03 | 4,635 | 4,700 | 4,620 | 4,685 | +140 | +3.1% | 1,814,600 |
| 2010/06/02 | 4,535 | 4,620 | 4,515 | 4,545 | -60 | -1.3% | 1,792,600 |
| 2010/06/01 | 4,605 | 4,620 | 4,530 | 4,605 | +25 | +0.5% | 1,359,800 |
| 2010/05/31 | 4,615 | 4,620 | 4,570 | 4,580 | -55 | -1.2% | 1,623,100 |
| 2010/05/28 | 4,685 | 4,690 | 4,585 | 4,635 | +20 | +0.4% | 2,109,300 |
| 2010/05/27 | 4,440 | 4,645 | 4,435 | 4,615 | +110 | +2.4% | 2,663,100 |
| 2010/05/26 | 4,540 | 4,600 | 4,505 | 4,505 | -10 | -0.2% | 2,527,300 |
| 2010/05/25 | 4,600 | 4,615 | 4,500 | 4,515 | -140 | -3% | 2,560,500 |
| 2010/05/24 | 4,675 | 4,685 | 4,620 | 4,655 | ±0 | ±0% | 1,815,500 |
| 2010/05/21 | 4,650 | 4,675 | 4,600 | 4,655 | -135 | -2.8% | 3,170,400 |
| 2010/05/20 | 4,900 | 4,940 | 4,760 | 4,790 | -110 | -2.2% | 1,802,200 |
| 2010/05/19 | 4,900 | 4,920 | 4,835 | 4,900 | -70 | -1.4% | 1,609,600 |
| 2010/05/18 | 5,000 | 5,040 | 4,950 | 4,970 | -10 | -0.2% | 1,483,500 |
| 2010/05/17 | 5,000 | 5,020 | 4,920 | 4,980 | -90 | -1.8% | 1,867,100 |
| 2010/05/14 | 5,070 | 5,150 | 5,050 | 5,070 | -120 | -2.3% | 1,811,200 |
| 2010/05/13 | 5,150 | 5,210 | 5,120 | 5,190 | +120 | +2.4% | 1,168,700 |
| 2010/05/12 | 5,090 | 5,110 | 5,030 | 5,070 | ±0 | ±0% | 1,304,100 |
| 2010/05/11 | 5,230 | 5,240 | 5,060 | 5,070 | -100 | -1.9% | 1,925,600 |
| 2010/05/10 | 5,050 | 5,190 | 5,030 | 5,170 | +150 | +3% | 2,200,200 |
| 2010/05/07 | 4,970 | 5,120 | 4,950 | 5,020 | -210 | -4% | 3,554,200 |
| 2010/05/06 | 5,300 | 5,320 | 5,230 | 5,230 | -220 | -4% | 1,962,200 |
| 2010/04/30 | 5,440 | 5,480 | 5,380 | 5,450 | +120 | +2.3% | 2,377,800 |
| 2010/04/28 | 5,310 | 5,370 | 5,310 | 5,330 | -170 | -3.1% | 2,006,200 |
| 2010/04/27 | 5,440 | 5,510 | 5,420 | 5,500 | +50 | +0.9% | 1,634,500 |
| 2010/04/26 | 5,390 | 5,450 | 5,390 | 5,450 | +130 | +2.4% | 1,410,600 |
| 2010/04/23 | 5,320 | 5,370 | 5,290 | 5,320 | -10 | -0.2% | 1,418,000 |
| 2010/04/22 | 5,440 | 5,440 | 5,310 | 5,330 | -150 | -2.7% | 1,480,300 |
| 2010/04/21 | 5,460 | 5,490 | 5,430 | 5,480 | +100 | +1.9% | 1,638,400 |
| 2010/04/20 | 5,390 | 5,430 | 5,360 | 5,380 | +40 | +0.7% | 883,600 |
| 2010/04/19 | 5,370 | 5,420 | 5,330 | 5,340 | -130 | -2.4% | 1,859,800 |
| 2010/04/16 | 5,570 | 5,590 | 5,460 | 5,470 | -140 | -2.5% | 1,835,000 |
| 2010/04/15 | 5,620 | 5,650 | 5,580 | 5,610 | +40 | +0.7% | 988,500 |
| 2010/04/14 | 5,580 | 5,670 | 5,540 | 5,570 | +60 | +1.1% | 1,789,500 |
| 2010/04/13 | 5,530 | 5,550 | 5,470 | 5,510 | -50 | -0.9% | 1,171,000 |
| 2010/04/12 | 5,610 | 5,660 | 5,560 | 5,560 | -30 | -0.5% | 1,022,700 |
| 2010/04/09 | 5,580 | 5,610 | 5,530 | 5,590 | ±0 | ±0% | 2,794,600 |
| 2010/04/08 | 5,640 | 5,700 | 5,590 | 5,590 | -20 | -0.4% | 2,502,500 |
| 2010/04/07 | 5,590 | 5,660 | 5,580 | 5,610 | +10 | +0.2% | 1,219,200 |
| 2010/04/06 | 5,710 | 5,710 | 5,580 | 5,600 | -100 | -1.8% | 1,413,200 |
| 2010/04/05 | 5,600 | 5,720 | 5,600 | 5,700 | +210 | +3.8% | 2,373,800 |
3401～
3450
件表示中 / 3452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 | 580,100円 | +8.1% | +11.8% | 1.72% | 19.30倍 | 2.72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 | 335,200円 | +4.7% | -2.3% | 1.79% | 16.82倍 | 1.27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 | 693,900円 | +3.1% | +105.2% | 2.19% | 32.92倍 | 3.28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 |
| ユニチャーム | 501,400円 | +6.8% | +8.8% | 0.88% | 32.81倍 | 4.24倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
| 日ペイントＨ | 110,100円 | +10.9% | +7.7% | 1.36% | 20.85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 |
市場注目の銘柄
チャート関連のコラム
