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 |
|---|---|---|---|---|---|---|---|
| 2011/04/06 | 4,065 | 4,105 | 4,055 | 4,100 | +55 | +1.4% | 2,292,300 |
| 2011/04/05 | 4,115 | 4,125 | 4,020 | 4,045 | ±0 | ±0% | 1,765,400 |
| 2011/04/04 | 4,140 | 4,140 | 4,040 | 4,045 | -45 | -1.1% | 1,702,800 |
| 2011/04/01 | 4,105 | 4,135 | 4,070 | 4,090 | -45 | -1.1% | 2,395,200 |
| 2011/03/31 | 4,150 | 4,190 | 4,075 | 4,135 | ±0 | ±0% | 1,893,200 |
| 2011/03/30 | 4,010 | 4,145 | 4,005 | 4,135 | +140 | +3.5% | 2,056,400 |
| 2011/03/29 | 3,955 | 4,045 | 3,945 | 3,995 | -25 | -0.6% | 2,527,000 |
| 2011/03/28 | 4,040 | 4,060 | 3,975 | 4,020 | +20 | +0.5% | 1,488,300 |
| 2011/03/25 | 4,050 | 4,055 | 3,950 | 4,000 | -25 | -0.6% | 2,580,300 |
| 2011/03/24 | 4,080 | 4,100 | 4,010 | 4,025 | -75 | -1.8% | 2,227,000 |
| 2011/03/23 | 4,090 | 4,165 | 4,075 | 4,100 | -40 | -1% | 3,858,200 |
| 2011/03/22 | 4,125 | 4,170 | 4,070 | 4,140 | +225 | +5.7% | 3,281,800 |
| 2011/03/18 | 3,850 | 4,010 | 3,830 | 3,915 | +255 | +7% | 5,010,800 |
| 2011/03/17 | 3,500 | 3,735 | 3,405 | 3,660 | +20 | +0.5% | 5,250,700 |
| 2011/03/16 | 3,655 | 3,790 | 3,595 | 3,640 | +100 | +2.8% | 7,021,100 |
| 2011/03/15 | 3,800 | 3,810 | 3,395 | 3,540 | -455 | -11.4% | 4,941,700 |
| 2011/03/14 | 3,930 | 4,045 | 3,850 | 3,995 | -285 | -6.7% | 3,048,500 |
| 2011/03/11 | 4,295 | 4,325 | 4,275 | 4,280 | -85 | -1.9% | 5,924,900 |
| 2011/03/10 | 4,430 | 4,445 | 4,350 | 4,365 | -80 | -1.8% | 1,666,400 |
| 2011/03/09 | 4,450 | 4,480 | 4,415 | 4,445 | +50 | +1.1% | 1,367,400 |
| 2011/03/08 | 4,425 | 4,485 | 4,390 | 4,395 | -30 | -0.7% | 2,346,300 |
| 2011/03/07 | 4,470 | 4,480 | 4,400 | 4,425 | -105 | -2.3% | 2,362,200 |
| 2011/03/04 | 4,580 | 4,600 | 4,525 | 4,530 | -5 | -0.1% | 2,019,900 |
| 2011/03/03 | 4,550 | 4,570 | 4,520 | 4,535 | -15 | -0.3% | 1,969,600 |
| 2011/03/02 | 4,635 | 4,645 | 4,530 | 4,550 | -175 | -3.7% | 3,035,300 |
| 2011/03/01 | 4,720 | 4,755 | 4,710 | 4,725 | +30 | +0.6% | 1,399,400 |
| 2011/02/28 | 4,650 | 4,705 | 4,620 | 4,695 | +55 | +1.2% | 1,313,800 |
| 2011/02/25 | 4,630 | 4,675 | 4,610 | 4,640 | +25 | +0.5% | 1,321,300 |
| 2011/02/24 | 4,680 | 4,680 | 4,600 | 4,615 | -85 | -1.8% | 1,338,600 |
| 2011/02/23 | 4,715 | 4,755 | 4,700 | 4,700 | -10 | -0.2% | 1,544,700 |
| 2011/02/22 | 4,735 | 4,740 | 4,700 | 4,710 | -65 | -1.4% | 1,705,900 |
| 2011/02/21 | 4,785 | 4,790 | 4,760 | 4,775 | -70 | -1.4% | 1,513,600 |
| 2011/02/18 | 4,865 | 4,875 | 4,835 | 4,845 | -20 | -0.4% | 1,469,300 |
| 2011/02/17 | 4,870 | 4,890 | 4,855 | 4,865 | +35 | +0.7% | 1,258,300 |
| 2011/02/16 | 4,770 | 4,830 | 4,755 | 4,830 | +95 | +2% | 2,053,200 |
| 2011/02/15 | 4,765 | 4,770 | 4,725 | 4,735 | -25 | -0.5% | 1,401,700 |
| 2011/02/14 | 4,775 | 4,780 | 4,735 | 4,760 | +30 | +0.6% | 1,488,300 |
| 2011/02/10 | 4,805 | 4,810 | 4,720 | 4,730 | -110 | -2.3% | 3,067,900 |
| 2011/02/09 | 4,895 | 4,900 | 4,830 | 4,840 | -20 | -0.4% | 1,104,700 |
| 2011/02/08 | 4,865 | 4,880 | 4,845 | 4,860 | +25 | +0.5% | 1,057,200 |
| 2011/02/07 | 4,880 | 4,885 | 4,830 | 4,835 | +20 | +0.4% | 902,200 |
| 2011/02/04 | 4,790 | 4,850 | 4,785 | 4,815 | +65 | +1.4% | 1,372,800 |
| 2011/02/03 | 4,715 | 4,765 | 4,690 | 4,750 | +40 | +0.8% | 1,514,200 |
| 2011/02/02 | 4,725 | 4,770 | 4,710 | 4,710 | +30 | +0.6% | 1,427,900 |
| 2011/02/01 | 4,665 | 4,700 | 4,650 | 4,680 | +60 | +1.3% | 1,442,600 |
| 2011/01/31 | 4,600 | 4,640 | 4,560 | 4,620 | -60 | -1.3% | 1,428,400 |
| 2011/01/28 | 4,740 | 4,750 | 4,660 | 4,680 | -35 | -0.7% | 1,513,700 |
| 2011/01/27 | 4,695 | 4,725 | 4,655 | 4,715 | +65 | +1.4% | 1,730,800 |
| 2011/01/26 | 4,725 | 4,755 | 4,625 | 4,650 | -55 | -1.2% | 2,298,700 |
| 2011/01/25 | 4,735 | 4,815 | 4,670 | 4,705 | -5 | -0.1% | 4,675,100 |
3501～
3550
件表示中 / 3749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 | 453,000円 | -6.3% | -14.7% | 2.34% | 18.05倍 | 1.82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 | 317,300円 | +2.6% | +0.7% | 2.21% | 14.60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 | 672,700円 | +2.6% | +7.9% | 2.29% | 26.94倍 | 2.93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 | 130,000円 | +11.1% | +24.5% | 1.23% | 18.85倍 | 1.92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 | 570,500円 | -1.4% | +16.0% | 0.95% | 21.29倍 | 2.52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
