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 |
|---|---|---|---|---|---|---|---|
| 2010/11/05 | 4,080 | 4,095 | 4,055 | 4,080 | +40 | +1% | 3,369,200 |
| 2010/11/04 | 4,030 | 4,040 | 3,980 | 4,040 | +60 | +1.5% | 4,561,800 |
| 2010/11/02 | 4,000 | 4,010 | 3,975 | 3,980 | ±0 | ±0% | 3,773,700 |
| 2010/11/01 | 4,005 | 4,040 | 3,970 | 3,980 | -95 | -2.3% | 2,821,900 |
| 2010/10/29 | 4,150 | 4,150 | 4,055 | 4,075 | -145 | -3.4% | 3,653,200 |
| 2010/10/28 | 4,250 | 4,290 | 4,195 | 4,220 | -25 | -0.6% | 3,199,800 |
| 2010/10/27 | 4,315 | 4,315 | 4,215 | 4,245 | ±0 | ±0% | 1,571,000 |
| 2010/10/26 | 4,200 | 4,275 | 4,185 | 4,245 | +20 | +0.5% | 2,360,500 |
| 2010/10/25 | 4,300 | 4,300 | 4,210 | 4,225 | -130 | -3% | 3,208,900 |
| 2010/10/22 | 4,365 | 4,380 | 4,345 | 4,355 | -10 | -0.2% | 1,362,500 |
| 2010/10/21 | 4,480 | 4,490 | 4,345 | 4,365 | -45 | -1% | 2,371,200 |
| 2010/10/20 | 4,470 | 4,475 | 4,390 | 4,410 | -125 | -2.8% | 2,231,400 |
| 2010/10/19 | 4,510 | 4,545 | 4,505 | 4,535 | +25 | +0.6% | 2,349,800 |
| 2010/10/18 | 4,515 | 4,545 | 4,490 | 4,510 | +30 | +0.7% | 2,412,800 |
| 2010/10/15 | 4,480 | 4,545 | 4,475 | 4,480 | +15 | +0.3% | 2,866,900 |
| 2010/10/14 | 4,410 | 4,470 | 4,405 | 4,465 | +125 | +2.9% | 2,674,500 |
| 2010/10/13 | 4,360 | 4,400 | 4,330 | 4,340 | +25 | +0.6% | 1,139,900 |
| 2010/10/12 | 4,440 | 4,440 | 4,295 | 4,315 | -55 | -1.3% | 1,920,000 |
| 2010/10/08 | 4,445 | 4,445 | 4,370 | 4,370 | -80 | -1.8% | 1,844,300 |
| 2010/10/07 | 4,390 | 4,450 | 4,385 | 4,450 | +20 | +0.5% | 1,576,000 |
| 2010/10/06 | 4,375 | 4,445 | 4,330 | 4,430 | +80 | +1.8% | 3,535,000 |
| 2010/10/05 | 4,185 | 4,370 | 4,180 | 4,350 | +180 | +4.3% | 4,386,500 |
| 2010/10/04 | 4,120 | 4,260 | 4,120 | 4,170 | +55 | +1.3% | 2,650,700 |
| 2010/10/01 | 4,110 | 4,155 | 4,080 | 4,115 | +50 | +1.2% | 2,714,000 |
| 2010/09/30 | 4,210 | 4,215 | 4,050 | 4,065 | -170 | -4% | 3,596,300 |
| 2010/09/29 | 4,235 | 4,295 | 4,215 | 4,235 | -20 | -0.5% | 3,128,100 |
| 2010/09/28 | 4,290 | 4,335 | 4,245 | 4,255 | -95 | -2.2% | 1,084,000 |
| 2010/09/27 | 4,240 | 4,370 | 4,230 | 4,350 | +125 | +3% | 2,350,000 |
| 2010/09/24 | 4,300 | 4,320 | 4,225 | 4,225 | -150 | -3.4% | 3,422,900 |
| 2010/09/22 | 4,345 | 4,410 | 4,335 | 4,375 | ±0 | ±0% | 1,054,500 |
| 2010/09/21 | 4,460 | 4,470 | 4,370 | 4,375 | -15 | -0.3% | 1,209,800 |
| 2010/09/17 | 4,400 | 4,410 | 4,360 | 4,390 | +20 | +0.5% | 1,696,300 |
| 2010/09/16 | 4,455 | 4,470 | 4,315 | 4,370 | -25 | -0.6% | 2,814,500 |
| 2010/09/15 | 4,240 | 4,430 | 4,225 | 4,395 | +155 | +3.7% | 3,807,200 |
| 2010/09/14 | 4,280 | 4,285 | 4,230 | 4,240 | -20 | -0.5% | 1,506,800 |
| 2010/09/13 | 4,220 | 4,295 | 4,205 | 4,260 | +65 | +1.5% | 2,254,200 |
| 2010/09/10 | 4,120 | 4,200 | 4,100 | 4,195 | +130 | +3.2% | 4,215,500 |
| 2010/09/09 | 4,105 | 4,110 | 4,055 | 4,065 | +5 | +0.1% | 1,307,000 |
| 2010/09/08 | 4,050 | 4,080 | 4,040 | 4,060 | -65 | -1.6% | 1,898,500 |
| 2010/09/07 | 4,140 | 4,185 | 4,110 | 4,125 | -55 | -1.3% | 1,472,600 |
| 2010/09/06 | 4,140 | 4,180 | 4,125 | 4,180 | +65 | +1.6% | 2,305,900 |
| 2010/09/03 | 4,110 | 4,115 | 4,060 | 4,115 | +55 | +1.4% | 1,840,200 |
| 2010/09/02 | 4,070 | 4,070 | 4,025 | 4,060 | +110 | +2.8% | 2,528,500 |
| 2010/09/01 | 3,895 | 3,950 | 3,885 | 3,950 | +60 | +1.5% | 1,632,900 |
| 2010/08/31 | 3,940 | 3,955 | 3,885 | 3,890 | -120 | -3% | 1,489,400 |
| 2010/08/30 | 4,040 | 4,085 | 4,000 | 4,010 | +70 | +1.8% | 1,949,700 |
| 2010/08/27 | 3,850 | 3,955 | 3,845 | 3,940 | +70 | +1.8% | 1,761,300 |
| 2010/08/26 | 3,905 | 3,910 | 3,850 | 3,870 | +35 | +0.9% | 2,023,900 |
| 2010/08/25 | 3,865 | 3,890 | 3,810 | 3,835 | -70 | -1.8% | 2,561,100 |
| 2010/08/24 | 3,925 | 3,970 | 3,900 | 3,905 | -30 | -0.8% | 2,677,300 |
3601～
3650
件表示中 / 3748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 | 500,300円 | +5.4% | +8.5% | 2.12% | 15.62倍 | 2.01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 | 322,200円 | +2.6% | +0.7% | 2.17% | 14.82倍 | 1.16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 | 684,900円 | +2.6% | +7.9% | 2.25% | 27.42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 | 130,100円 | +11.1% | +24.5% | 1.23% | 18.86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 | 570,300円 | -1.4% | +16.0% | 0.95% | 21.28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
