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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 512 | 529 | 508 | 511 | -9 | -1.7% | 77,900 |
| 2010/07/29 | 520 | 529 | 520 | 520 | -9 | -1.7% | 56,600 |
| 2010/07/28 | 520 | 531 | 520 | 529 | +6 | +1.1% | 74,700 |
| 2010/07/27 | 527 | 534 | 515 | 523 | -11 | -2.1% | 94,300 |
| 2010/07/26 | 525 | 536 | 525 | 534 | +18 | +3.5% | 114,900 |
| 2010/07/23 | 518 | 521 | 510 | 516 | +8 | +1.6% | 47,000 |
| 2010/07/22 | 500 | 515 | 497 | 508 | +3 | +0.6% | 85,400 |
| 2010/07/21 | 510 | 513 | 505 | 505 | +5 | +1% | 49,400 |
| 2010/07/20 | 502 | 511 | 470 | 500 | -5 | -1% | 91,700 |
| 2010/07/16 | 516 | 520 | 500 | 505 | -14 | -2.7% | 80,500 |
| 2010/07/15 | 525 | 527 | 517 | 519 | -13 | -2.4% | 41,800 |
| 2010/07/14 | 529 | 540 | 526 | 532 | +8 | +1.5% | 48,300 |
| 2010/07/13 | 539 | 540 | 519 | 524 | -12 | -2.2% | 66,700 |
| 2010/07/12 | 538 | 546 | 535 | 536 | -5 | -0.9% | 44,600 |
| 2010/07/09 | 547 | 547 | 540 | 541 | +5 | +0.9% | 75,400 |
| 2010/07/08 | 540 | 547 | 535 | 536 | +7 | +1.3% | 46,500 |
| 2010/07/07 | 529 | 531 | 516 | 529 | -1 | -0.2% | 71,600 |
| 2010/07/06 | 526 | 531 | 515 | 530 | +2 | +0.4% | 59,300 |
| 2010/07/05 | 521 | 535 | 517 | 528 | +4 | +0.8% | 34,200 |
| 2010/07/02 | 514 | 526 | 514 | 524 | +9 | +1.7% | 58,800 |
| 2010/07/01 | 519 | 529 | 514 | 515 | -14 | -2.6% | 58,900 |
| 2010/06/30 | 520 | 535 | 517 | 529 | -4 | -0.8% | 84,300 |
| 2010/06/29 | 554 | 557 | 513 | 533 | -20 | -3.6% | 169,300 |
| 2010/06/28 | 565 | 565 | 547 | 553 | -6 | -1.1% | 48,400 |
| 2010/06/25 | 556 | 565 | 551 | 559 | -11 | -1.9% | 112,400 |
| 2010/06/24 | 579 | 579 | 570 | 570 | -6 | -1% | 24,800 |
| 2010/06/23 | 586 | 589 | 573 | 576 | -18 | -3% | 78,200 |
| 2010/06/22 | 586 | 595 | 586 | 594 | +3 | +0.5% | 80,400 |
| 2010/06/21 | 583 | 596 | 583 | 591 | +10 | +1.7% | 92,600 |
| 2010/06/18 | 583 | 589 | 581 | 581 | -3 | -0.5% | 68,900 |
| 2010/06/17 | 584 | 588 | 584 | 584 | ±0 | ±0% | 57,500 |
| 2010/06/16 | 590 | 590 | 580 | 584 | ±0 | ±0% | 78,800 |
| 2010/06/15 | 585 | 588 | 575 | 584 | -3 | -0.5% | 53,300 |
| 2010/06/14 | 584 | 589 | 581 | 587 | +13 | +2.3% | 64,000 |
| 2010/06/11 | 576 | 584 | 568 | 574 | +8 | +1.4% | 102,300 |
| 2010/06/10 | 563 | 568 | 558 | 566 | +3 | +0.5% | 40,700 |
| 2010/06/09 | 570 | 573 | 561 | 563 | -8 | -1.4% | 48,400 |
| 2010/06/08 | 565 | 579 | 563 | 571 | +2 | +0.4% | 77,400 |
| 2010/06/07 | 579 | 579 | 568 | 569 | -18 | -3.1% | 77,800 |
| 2010/06/04 | 585 | 602 | 582 | 587 | +2 | +0.3% | 91,800 |
| 2010/06/03 | 577 | 589 | 575 | 585 | +13 | +2.3% | 43,800 |
| 2010/06/02 | 575 | 587 | 569 | 572 | -9 | -1.5% | 74,100 |
| 2010/06/01 | 587 | 592 | 580 | 581 | +4 | +0.7% | 68,200 |
| 2010/05/31 | 571 | 582 | 571 | 577 | +5 | +0.9% | 57,100 |
| 2010/05/28 | 579 | 582 | 571 | 572 | +3 | +0.5% | 90,500 |
| 2010/05/27 | 560 | 573 | 560 | 569 | +6 | +1.1% | 78,000 |
| 2010/05/26 | 573 | 578 | 556 | 563 | -9 | -1.6% | 117,000 |
| 2010/05/25 | 588 | 593 | 571 | 572 | -17 | -2.9% | 115,400 |
| 2010/05/24 | 583 | 593 | 578 | 589 | +4 | +0.7% | 152,200 |
| 2010/05/21 | 589 | 599 | 583 | 585 | -23 | -3.8% | 143,600 |
3651～
3700
件表示中 / 3732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 | 171,100円 | +4.0% | +5.9% | 3.04% | 13.76倍 | 1.14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 |
| 中国塗 | 268,200円 | +1.4% | +0.1% | 3.62% | 12.09倍 | 1.61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 |
| ノエビアＨＤ | 431,000円 | +0.3% | +0.9% | 5.22% | 18.40倍 | 3.06倍 |
|
小売り向け化粧品と対面販売で高級基礎化粧品展開。傘下の常盤薬品は栄養飲料、アメに強み |
| 高砂香 | 701,000円 | +0.4% | -15.1% | 3.42% | 11.68倍 | 0.94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 |
| 伊勢化 | 2,715,000円 | +12.7% | +4.9% | 1.40% | 25.62倍 | 3.84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 |
市場注目の銘柄
チャート関連のコラム
