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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 1,249 | 1,259 | 1,243 | 1,250 | +21 | +1.7% | 157,400 |
| 2017/12/15 | 1,244 | 1,244 | 1,214 | 1,229 | -6 | -0.5% | 129,300 |
| 2017/12/14 | 1,232 | 1,238 | 1,225 | 1,235 | +13 | +1.1% | 132,200 |
| 2017/12/13 | 1,237 | 1,249 | 1,219 | 1,222 | -11 | -0.9% | 162,200 |
| 2017/12/12 | 1,230 | 1,244 | 1,229 | 1,233 | +8 | +0.7% | 154,000 |
| 2017/12/11 | 1,225 | 1,232 | 1,209 | 1,225 | +3 | +0.2% | 141,500 |
| 2017/12/08 | 1,206 | 1,238 | 1,203 | 1,222 | +16 | +1.3% | 248,200 |
| 2017/12/07 | 1,185 | 1,206 | 1,166 | 1,206 | +14 | +1.2% | 144,100 |
| 2017/12/06 | 1,195 | 1,212 | 1,187 | 1,192 | -8 | -0.7% | 174,400 |
| 2017/12/05 | 1,197 | 1,207 | 1,185 | 1,200 | -6 | -0.5% | 151,100 |
| 2017/12/04 | 1,195 | 1,225 | 1,192 | 1,206 | +11 | +0.9% | 205,800 |
| 2017/12/01 | 1,193 | 1,226 | 1,192 | 1,195 | +11 | +0.9% | 209,400 |
| 2017/11/30 | 1,194 | 1,194 | 1,172 | 1,184 | -7 | -0.6% | 227,900 |
| 2017/11/29 | 1,184 | 1,204 | 1,181 | 1,191 | +7 | +0.6% | 168,900 |
| 2017/11/28 | 1,196 | 1,207 | 1,178 | 1,184 | -9 | -0.8% | 195,000 |
| 2017/11/27 | 1,191 | 1,214 | 1,183 | 1,193 | +11 | +0.9% | 271,200 |
| 2017/11/24 | 1,178 | 1,193 | 1,175 | 1,182 | +4 | +0.3% | 163,700 |
| 2017/11/22 | 1,187 | 1,197 | 1,168 | 1,178 | +5 | +0.4% | 204,100 |
| 2017/11/21 | 1,163 | 1,176 | 1,153 | 1,173 | +10 | +0.9% | 217,700 |
| 2017/11/20 | 1,139 | 1,171 | 1,138 | 1,163 | +31 | +2.7% | 259,800 |
| 2017/11/17 | 1,141 | 1,152 | 1,127 | 1,132 | -4 | -0.4% | 185,600 |
| 2017/11/16 | 1,100 | 1,139 | 1,100 | 1,136 | +32 | +2.9% | 198,800 |
| 2017/11/15 | 1,140 | 1,140 | 1,101 | 1,104 | -43 | -3.7% | 246,700 |
| 2017/11/14 | 1,161 | 1,176 | 1,147 | 1,147 | -17 | -1.5% | 203,300 |
| 2017/11/13 | 1,154 | 1,171 | 1,153 | 1,164 | +2 | +0.2% | 157,900 |
| 2017/11/10 | 1,139 | 1,165 | 1,139 | 1,162 | ±0 | ±0% | 173,600 |
| 2017/11/09 | 1,165 | 1,187 | 1,144 | 1,162 | +7 | +0.6% | 286,500 |
| 2017/11/08 | 1,175 | 1,193 | 1,154 | 1,155 | -28 | -2.4% | 256,700 |
| 2017/11/07 | 1,164 | 1,186 | 1,159 | 1,183 | +13 | +1.1% | 239,200 |
| 2017/11/06 | 1,198 | 1,199 | 1,169 | 1,170 | -29 | -2.4% | 375,400 |
| 2017/11/02 | 1,225 | 1,225 | 1,199 | 1,199 | -26 | -2.1% | 219,900 |
| 2017/11/01 | 1,218 | 1,229 | 1,197 | 1,225 | +15 | +1.2% | 309,900 |
| 2017/10/31 | 1,207 | 1,216 | 1,187 | 1,210 | -12 | -1% | 369,500 |
| 2017/10/30 | 1,188 | 1,228 | 1,179 | 1,222 | +70 | +6.1% | 662,800 |
| 2017/10/27 | 1,095 | 1,191 | 1,055 | 1,152 | +68 | +6.3% | 1,297,800 |
| 2017/10/26 | 1,067 | 1,086 | 1,059 | 1,084 | +26 | +2.5% | 363,300 |
| 2017/10/25 | 1,065 | 1,077 | 1,054 | 1,058 | -5 | -0.5% | 212,300 |
| 2017/10/24 | 1,055 | 1,063 | 1,048 | 1,063 | +6 | +0.6% | 145,700 |
| 2017/10/23 | 1,050 | 1,067 | 1,042 | 1,057 | +20 | +1.9% | 215,100 |
| 2017/10/20 | 1,032 | 1,050 | 1,024 | 1,037 | +9 | +0.9% | 152,200 |
| 2017/10/19 | 1,040 | 1,043 | 1,026 | 1,028 | -14 | -1.3% | 188,300 |
| 2017/10/18 | 1,052 | 1,054 | 1,035 | 1,042 | -10 | -1% | 145,600 |
| 2017/10/17 | 1,055 | 1,057 | 1,045 | 1,052 | -3 | -0.3% | 173,800 |
| 2017/10/16 | 1,044 | 1,062 | 1,044 | 1,055 | +11 | +1.1% | 173,700 |
| 2017/10/13 | 1,044 | 1,046 | 1,031 | 1,044 | ±0 | ±0% | 149,600 |
| 2017/10/12 | 1,065 | 1,070 | 1,040 | 1,044 | -10 | -0.9% | 285,900 |
| 2017/10/11 | 1,012 | 1,060 | 1,012 | 1,054 | +44 | +4.4% | 535,500 |
| 2017/10/10 | 1,000 | 1,014 | 1,000 | 1,010 | +2 | +0.2% | 88,100 |
| 2017/10/06 | 1,014 | 1,015 | 1,003 | 1,008 | -6 | -0.6% | 93,100 |
| 2017/10/05 | 1,012 | 1,020 | 1,011 | 1,014 | +2 | +0.2% | 135,700 |
1801～
1850
件表示中 / 3694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 | 151,900円 | +4.0% | +5.9% | 3.42% | 12.22倍 | 0.99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 |
| 伊勢化 | 2,457,000円 | +12.7% | +4.9% | 1.55% | 23.19倍 | 3.52倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| 扶桑化学 | 361,000円 | +17.7% | +38.0% | 2.02% | 11.47倍 | 1.29倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| 長谷川香 | 289,100円 | +3.7% | +7.5% | 2.56% | 15.58倍 | 0.99倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| 中国塗 | 213,200円 | +11.9% | +27.4% | 4.22% | 7.83倍 | 1.30倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
市場注目の銘柄
チャート関連のコラム
