神栄の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/03/26 | 1,402 | 1,430 | 1,387 | 1,429 | +11 | +0.8% | 7,800 |
2018/03/23 | 1,445 | 1,445 | 1,418 | 1,418 | -31 | -2.1% | 6,500 |
2018/03/22 | 1,450 | 1,450 | 1,440 | 1,449 | +3 | +0.2% | 3,500 |
2018/03/20 | 1,446 | 1,446 | 1,441 | 1,446 | ±0 | ±0% | 800 |
2018/03/19 | 1,458 | 1,458 | 1,441 | 1,446 | -20 | -1.4% | 4,500 |
2018/03/16 | 1,447 | 1,466 | 1,447 | 1,466 | +15 | +1% | 3,900 |
2018/03/15 | 1,462 | 1,465 | 1,450 | 1,451 | -11 | -0.8% | 4,500 |
2018/03/14 | 1,454 | 1,462 | 1,447 | 1,462 | +7 | +0.5% | 2,600 |
2018/03/13 | 1,442 | 1,464 | 1,442 | 1,455 | +7 | +0.5% | 3,400 |
2018/03/12 | 1,440 | 1,462 | 1,440 | 1,448 | +5 | +0.3% | 2,900 |
2018/03/09 | 1,464 | 1,465 | 1,440 | 1,443 | -11 | -0.8% | 4,800 |
2018/03/08 | 1,452 | 1,458 | 1,452 | 1,454 | ±0 | ±0% | 1,000 |
2018/03/07 | 1,459 | 1,463 | 1,450 | 1,454 | -10 | -0.7% | 2,200 |
2018/03/06 | 1,477 | 1,477 | 1,464 | 1,464 | -6 | -0.4% | 1,600 |
2018/03/05 | 1,452 | 1,470 | 1,452 | 1,470 | +6 | +0.4% | 3,700 |
2018/03/02 | 1,480 | 1,489 | 1,462 | 1,464 | -45 | -3% | 3,300 |
2018/03/01 | 1,491 | 1,535 | 1,469 | 1,509 | +28 | +1.9% | 10,600 |
2018/02/28 | 1,481 | 1,509 | 1,481 | 1,481 | ±0 | ±0% | 4,900 |
2018/02/27 | 1,478 | 1,497 | 1,470 | 1,481 | +11 | +0.7% | 3,000 |
2018/02/26 | 1,467 | 1,477 | 1,447 | 1,470 | +23 | +1.6% | 3,800 |
2018/02/23 | 1,437 | 1,450 | 1,437 | 1,447 | +10 | +0.7% | 900 |
2018/02/22 | 1,426 | 1,442 | 1,426 | 1,437 | +8 | +0.6% | 2,000 |
2018/02/21 | 1,440 | 1,449 | 1,425 | 1,429 | -11 | -0.8% | 4,500 |
2018/02/20 | 1,436 | 1,442 | 1,436 | 1,440 | +5 | +0.3% | 500 |
2018/02/19 | 1,418 | 1,440 | 1,418 | 1,435 | +17 | +1.2% | 3,000 |
2018/02/16 | 1,424 | 1,424 | 1,404 | 1,418 | +17 | +1.2% | 3,000 |
2018/02/15 | 1,403 | 1,417 | 1,401 | 1,401 | -2 | -0.1% | 2,600 |
2018/02/14 | 1,415 | 1,425 | 1,401 | 1,403 | -15 | -1.1% | 4,600 |
2018/02/13 | 1,423 | 1,453 | 1,413 | 1,418 | +3 | +0.2% | 8,600 |
2018/02/09 | 1,401 | 1,421 | 1,401 | 1,415 | -35 | -2.4% | 3,700 |
2018/02/08 | 1,441 | 1,450 | 1,429 | 1,450 | +8 | +0.6% | 2,100 |
2018/02/07 | 1,451 | 1,472 | 1,442 | 1,442 | +18 | +1.3% | 5,800 |
2018/02/06 | 1,412 | 1,502 | 1,412 | 1,424 | -88 | -5.8% | 16,100 |
2018/02/05 | 1,532 | 1,538 | 1,512 | 1,512 | -32 | -2.1% | 12,800 |
2018/02/02 | 1,540 | 1,552 | 1,540 | 1,544 | +5 | +0.3% | 3,800 |
2018/02/01 | 1,560 | 1,560 | 1,539 | 1,539 | +3 | +0.2% | 3,400 |
2018/01/31 | 1,559 | 1,559 | 1,535 | 1,536 | -14 | -0.9% | 5,200 |
2018/01/30 | 1,576 | 1,579 | 1,550 | 1,550 | -24 | -1.5% | 6,400 |
2018/01/29 | 1,566 | 1,583 | 1,566 | 1,574 | +8 | +0.5% | 3,600 |
2018/01/26 | 1,556 | 1,570 | 1,556 | 1,566 | +10 | +0.6% | 2,600 |
2018/01/25 | 1,545 | 1,563 | 1,545 | 1,556 | +11 | +0.7% | 4,200 |
2018/01/24 | 1,540 | 1,559 | 1,539 | 1,545 | -18 | -1.2% | 6,700 |
2018/01/23 | 1,549 | 1,571 | 1,545 | 1,563 | +22 | +1.4% | 5,300 |
2018/01/22 | 1,528 | 1,548 | 1,528 | 1,541 | +15 | +1% | 3,200 |
2018/01/19 | 1,535 | 1,535 | 1,526 | 1,526 | -12 | -0.8% | 3,100 |
2018/01/18 | 1,550 | 1,550 | 1,538 | 1,538 | -12 | -0.8% | 6,000 |
2018/01/17 | 1,551 | 1,555 | 1,550 | 1,550 | -8 | -0.5% | 3,900 |
2018/01/16 | 1,558 | 1,562 | 1,553 | 1,558 | -7 | -0.4% | 4,400 |
2018/01/15 | 1,558 | 1,573 | 1,558 | 1,565 | +8 | +0.5% | 5,100 |
2018/01/12 | 1,558 | 1,560 | 1,556 | 1,557 | +1 | +0.1% | 5,400 |
1651~
1700
件表示中 / 3608件
類似銘柄と比較する
現在ご覧いただいている「神 栄」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 |
---|---|---|---|---|---|---|---|---|
神 栄 | 165,000円 | +2.0% | -13.6% | 5.45% | 5.01倍 | 0.88倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
三京化 | 455,000円 | +3.7% | +5.6% | 1.98% | 16.86倍 | 0.58倍 |
|
樹脂、工業薬品等の化学品商社。西日本が地盤。取り扱い商材は多岐、技術志向型営業を標榜 |
横丸魚 | 95,000円 | +2.0% | +13.0% | 2.74% | 14.40倍 | 0.38倍 |
|
神奈川の水産荷受け。横浜のほか、川崎に拠点。市場外取引も積極的。マルハニチロなど荷主 |
コスモ・バイオ | 113,600円 | +4.9% | -31.1% | 4.40% | 21.08倍 | 0.71倍 |
|
バイオ専門商社。研究用試薬、実験機器、臨床検査薬を販売。試薬、細胞等の開発製造にも注力 |
ダイコー通 | 128,000円 | +10.3% | +11.8% | 3.91% | 10.34倍 | 0.87倍 |
|
電線・ケーブル、通信機器などの商社。通信工事施工会社、通信事業者、電力会社などが顧客 |
市場注目の銘柄
チャート関連のコラム