信越ポリマーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 1,799 | 1,813 | 1,791 | 1,798 | -10 | -0.6% | 231,000 |
| 2025/07/28 | 1,826 | 1,840 | 1,804 | 1,808 | -18 | -1% | 288,000 |
| 2025/07/25 | 1,862 | 1,880 | 1,817 | 1,826 | -116 | -6% | 890,400 |
| 2025/07/24 | 1,947 | 1,956 | 1,898 | 1,942 | +155 | +8.7% | 1,345,300 |
| 2025/07/23 | 1,786 | 1,803 | 1,771 | 1,787 | +26 | +1.5% | 377,800 |
| 2025/07/22 | 1,745 | 1,772 | 1,739 | 1,761 | +18 | +1% | 135,700 |
| 2025/07/18 | 1,750 | 1,760 | 1,734 | 1,743 | +4 | +0.2% | 87,700 |
| 2025/07/17 | 1,720 | 1,739 | 1,715 | 1,739 | +14 | +0.8% | 62,100 |
| 2025/07/16 | 1,718 | 1,748 | 1,707 | 1,725 | +8 | +0.5% | 152,400 |
| 2025/07/15 | 1,715 | 1,720 | 1,705 | 1,717 | +11 | +0.6% | 58,000 |
| 2025/07/14 | 1,705 | 1,719 | 1,700 | 1,706 | +1 | +0.1% | 92,500 |
| 2025/07/11 | 1,704 | 1,717 | 1,698 | 1,705 | +12 | +0.7% | 101,200 |
| 2025/07/10 | 1,707 | 1,707 | 1,687 | 1,693 | -8 | -0.5% | 127,300 |
| 2025/07/09 | 1,709 | 1,719 | 1,701 | 1,701 | -2 | -0.1% | 118,800 |
| 2025/07/08 | 1,691 | 1,710 | 1,690 | 1,703 | +8 | +0.5% | 92,600 |
| 2025/07/07 | 1,711 | 1,718 | 1,688 | 1,695 | -14 | -0.8% | 88,000 |
| 2025/07/04 | 1,719 | 1,719 | 1,704 | 1,709 | ±0 | ±0% | 61,300 |
| 2025/07/03 | 1,715 | 1,721 | 1,690 | 1,709 | -3 | -0.2% | 173,900 |
| 2025/07/02 | 1,709 | 1,730 | 1,700 | 1,712 | +1 | +0.1% | 122,700 |
| 2025/07/01 | 1,724 | 1,730 | 1,703 | 1,711 | -25 | -1.4% | 121,700 |
| 2025/06/30 | 1,750 | 1,754 | 1,726 | 1,736 | -5 | -0.3% | 151,700 |
| 2025/06/27 | 1,751 | 1,758 | 1,735 | 1,741 | -9 | -0.5% | 124,500 |
| 2025/06/26 | 1,758 | 1,765 | 1,742 | 1,750 | -8 | -0.5% | 128,600 |
| 2025/06/25 | 1,726 | 1,763 | 1,726 | 1,758 | +30 | +1.7% | 154,200 |
| 2025/06/24 | 1,772 | 1,778 | 1,718 | 1,728 | -14 | -0.8% | 124,000 |
| 2025/06/23 | 1,748 | 1,752 | 1,727 | 1,742 | -19 | -1.1% | 152,100 |
| 2025/06/20 | 1,771 | 1,784 | 1,758 | 1,761 | -10 | -0.6% | 207,900 |
| 2025/06/19 | 1,825 | 1,825 | 1,763 | 1,771 | -49 | -2.7% | 211,700 |
| 2025/06/18 | 1,800 | 1,825 | 1,793 | 1,820 | +16 | +0.9% | 276,600 |
| 2025/06/17 | 1,715 | 1,807 | 1,715 | 1,804 | +98 | +5.7% | 410,900 |
| 2025/06/16 | 1,677 | 1,725 | 1,671 | 1,706 | +45 | +2.7% | 431,900 |
| 2025/06/13 | 1,629 | 1,668 | 1,622 | 1,661 | +37 | +2.3% | 200,800 |
| 2025/06/12 | 1,627 | 1,636 | 1,616 | 1,624 | -5 | -0.3% | 86,300 |
| 2025/06/11 | 1,621 | 1,629 | 1,616 | 1,629 | +4 | +0.2% | 85,000 |
| 2025/06/10 | 1,627 | 1,648 | 1,625 | 1,625 | ±0 | ±0% | 118,300 |
| 2025/06/09 | 1,639 | 1,643 | 1,622 | 1,625 | -2 | -0.1% | 74,300 |
| 2025/06/06 | 1,630 | 1,642 | 1,625 | 1,627 | -3 | -0.2% | 75,700 |
| 2025/06/05 | 1,639 | 1,644 | 1,621 | 1,630 | -15 | -0.9% | 140,800 |
| 2025/06/04 | 1,654 | 1,661 | 1,645 | 1,645 | -3 | -0.2% | 81,400 |
| 2025/06/03 | 1,663 | 1,670 | 1,648 | 1,648 | -16 | -1% | 105,000 |
| 2025/06/02 | 1,678 | 1,680 | 1,657 | 1,664 | -20 | -1.2% | 136,300 |
| 2025/05/30 | 1,665 | 1,692 | 1,659 | 1,684 | +1 | +0.1% | 246,900 |
| 2025/05/29 | 1,647 | 1,695 | 1,646 | 1,683 | +40 | +2.4% | 223,200 |
| 2025/05/28 | 1,660 | 1,667 | 1,643 | 1,643 | +4 | +0.2% | 180,200 |
| 2025/05/27 | 1,615 | 1,642 | 1,614 | 1,639 | +35 | +2.2% | 159,900 |
| 2025/05/26 | 1,613 | 1,614 | 1,598 | 1,604 | -4 | -0.2% | 80,000 |
| 2025/05/23 | 1,599 | 1,614 | 1,596 | 1,608 | +17 | +1.1% | 79,100 |
| 2025/05/22 | 1,590 | 1,612 | 1,589 | 1,591 | -11 | -0.7% | 110,000 |
| 2025/05/21 | 1,613 | 1,615 | 1,593 | 1,602 | -3 | -0.2% | 97,500 |
| 2025/05/20 | 1,610 | 1,623 | 1,602 | 1,605 | -4 | -0.2% | 152,000 |
51～
100
件表示中 / 3801件
類似銘柄と比較する
現在ご覧いただいている「信越ポリ」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 |
|---|---|---|---|---|---|---|---|---|
| 信越ポリ | 189,100円 | +2.6% | +5.9% | 2.96% | 16.01倍 | 1.24倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| パーカライ | 134,500円 | -1.0% | -7.2% | 3.72% | 12.23倍 | 0.75倍 |
|
防錆が発祥。熱処理、メッキ併営し金属表面処理で日本首位。自動車向け主に海外拠点急展開 |
| 東亜合成 | 149,000円 | -3.0% | -7.5% | 4.36% | 13.10倍 | 0.76倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
| ａｒｔｉｅｎｃｅ | 305,500円 | +1.1% | -14.3% | 3.27% | 9.54倍 | 0.59倍 |
|
旧東洋インキＨＤ。接着剤、樹脂、フィルム等に展開。ＦＰＤ用色材、ＥＶ電池分散体が成長製品 |
| 高砂香 | 149,900円 | +0.4% | -15.1% | 3.20% | 12.49倍 | 1.01倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
市場注目の銘柄
チャート関連のコラム
