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 |
|---|---|---|---|---|---|---|---|
| 2011/07/21 | 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 |
| 2011/06/28 | 4,145 | 4,195 | 4,135 | 4,160 | +60 | +1.5% | 1,035,400 |
| 2011/06/27 | 4,135 | 4,140 | 4,075 | 4,100 | -55 | -1.3% | 750,300 |
| 2011/06/24 | 4,100 | 4,165 | 4,100 | 4,155 | +60 | +1.5% | 723,600 |
| 2011/06/23 | 4,085 | 4,140 | 4,085 | 4,095 | -50 | -1.2% | 1,133,000 |
| 2011/06/22 | 4,120 | 4,165 | 4,110 | 4,145 | +70 | +1.7% | 1,192,500 |
| 2011/06/21 | 4,070 | 4,090 | 4,045 | 4,075 | +20 | +0.5% | 913,200 |
| 2011/06/20 | 4,065 | 4,085 | 4,040 | 4,055 | -25 | -0.6% | 1,034,200 |
| 2011/06/17 | 4,120 | 4,130 | 4,050 | 4,080 | -20 | -0.5% | 1,073,300 |
| 2011/06/16 | 4,140 | 4,180 | 4,090 | 4,100 | -60 | -1.4% | 991,100 |
| 2011/06/15 | 4,165 | 4,185 | 4,130 | 4,160 | -10 | -0.2% | 818,400 |
| 2011/06/14 | 4,125 | 4,195 | 4,120 | 4,170 | +45 | +1.1% | 1,045,800 |
| 2011/06/13 | 4,080 | 4,130 | 4,070 | 4,125 | +5 | +0.1% | 754,300 |
| 2011/06/10 | 4,140 | 4,180 | 4,120 | 4,120 | +20 | +0.5% | 2,922,200 |
| 2011/06/09 | 4,100 | 4,120 | 4,065 | 4,100 | -20 | -0.5% | 1,046,100 |
| 2011/06/08 | 4,085 | 4,135 | 4,070 | 4,120 | +45 | +1.1% | 1,043,900 |
| 2011/06/07 | 4,060 | 4,085 | 4,045 | 4,075 | +15 | +0.4% | 1,043,300 |
| 2011/06/06 | 4,080 | 4,090 | 4,035 | 4,060 | -30 | -0.7% | 1,303,400 |
| 2011/06/03 | 4,140 | 4,190 | 4,080 | 4,090 | -50 | -1.2% | 1,226,600 |
| 2011/06/02 | 4,185 | 4,185 | 4,125 | 4,140 | -50 | -1.2% | 1,811,800 |
| 2011/06/01 | 4,240 | 4,290 | 4,165 | 4,190 | -25 | -0.6% | 2,038,700 |
| 2011/05/31 | 4,125 | 4,215 | 4,110 | 4,215 | +90 | +2.2% | 1,381,900 |
| 2011/05/30 | 4,110 | 4,150 | 4,085 | 4,125 | -5 | -0.1% | 807,000 |
| 2011/05/27 | 4,115 | 4,190 | 4,115 | 4,130 | -15 | -0.4% | 1,111,200 |
| 2011/05/26 | 4,075 | 4,165 | 4,060 | 4,145 | +115 | +2.9% | 1,491,900 |
| 2011/05/25 | 4,070 | 4,135 | 4,025 | 4,030 | -20 | -0.5% | 1,186,500 |
| 2011/05/24 | 4,060 | 4,085 | 4,040 | 4,050 | -5 | -0.1% | 825,600 |
| 2011/05/23 | 4,100 | 4,100 | 4,035 | 4,055 | -55 | -1.3% | 1,069,300 |
| 2011/05/20 | 4,095 | 4,145 | 4,095 | 4,110 | +25 | +0.6% | 1,198,100 |
| 2011/05/19 | 4,120 | 4,135 | 4,070 | 4,085 | -10 | -0.2% | 1,011,200 |
| 2011/05/18 | 4,105 | 4,150 | 4,080 | 4,095 | +10 | +0.2% | 1,678,300 |
| 2011/05/17 | 4,100 | 4,110 | 4,075 | 4,085 | -25 | -0.6% | 1,392,600 |
| 2011/05/16 | 4,140 | 4,180 | 4,105 | 4,110 | -55 | -1.3% | 1,277,900 |
| 2011/05/13 | 4,235 | 4,240 | 4,125 | 4,165 | -50 | -1.2% | 2,172,000 |
| 2011/05/12 | 4,275 | 4,285 | 4,205 | 4,215 | -75 | -1.7% | 1,924,100 |
3401～
3450
件表示中 / 3720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 | 443,400円 | +5.4% | +8.5% | 2.39% | 13.84倍 | 1.78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 | 311,200円 | +2.6% | +0.7% | 2.25% | 14.31倍 | 1.12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 | 669,200円 | +2.6% | +7.9% | 2.30% | 26.80倍 | 2.91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 | 110,300円 | +11.1% | +24.5% | 1.45% | 16.00倍 | 1.63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 | 530,300円 | -1.4% | +16.0% | 1.02% | 19.79倍 | 2.34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
