神島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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,475 | 1,508 | 1,462 | 1,505 | +60 | +4.2% | 155,200 |
| 2025/09/12 | 1,442 | 1,463 | 1,425 | 1,445 | +4 | +0.3% | 114,100 |
| 2025/09/11 | 1,446 | 1,459 | 1,418 | 1,441 | +46 | +3.3% | 201,100 |
| 2025/09/10 | 1,440 | 1,464 | 1,379 | 1,395 | -32 | -2.2% | 444,300 |
| 2025/09/09 | 1,459 | 1,462 | 1,422 | 1,427 | -29 | -2% | 156,400 |
| 2025/09/08 | 1,461 | 1,496 | 1,436 | 1,456 | +71 | +5.1% | 427,100 |
| 2025/09/05 | 1,374 | 1,394 | 1,373 | 1,385 | +24 | +1.8% | 78,300 |
| 2025/09/04 | 1,360 | 1,370 | 1,350 | 1,361 | +7 | +0.5% | 74,000 |
| 2025/09/03 | 1,358 | 1,368 | 1,344 | 1,354 | -2 | -0.1% | 89,000 |
| 2025/09/02 | 1,353 | 1,369 | 1,350 | 1,356 | +13 | +1% | 79,900 |
| 2025/09/01 | 1,350 | 1,365 | 1,336 | 1,343 | -7 | -0.5% | 80,200 |
| 2025/08/29 | 1,337 | 1,362 | 1,337 | 1,350 | +20 | +1.5% | 74,800 |
| 2025/08/28 | 1,332 | 1,350 | 1,326 | 1,330 | -1 | -0.1% | 55,900 |
| 2025/08/27 | 1,343 | 1,343 | 1,326 | 1,331 | -12 | -0.9% | 42,800 |
| 2025/08/26 | 1,354 | 1,354 | 1,336 | 1,343 | -11 | -0.8% | 30,600 |
| 2025/08/25 | 1,353 | 1,363 | 1,346 | 1,354 | +11 | +0.8% | 75,500 |
| 2025/08/22 | 1,348 | 1,352 | 1,336 | 1,343 | +1 | +0.1% | 59,600 |
| 2025/08/21 | 1,311 | 1,343 | 1,311 | 1,342 | +34 | +2.6% | 78,400 |
| 2025/08/20 | 1,322 | 1,322 | 1,308 | 1,308 | -21 | -1.6% | 36,200 |
| 2025/08/19 | 1,323 | 1,332 | 1,317 | 1,329 | +6 | +0.5% | 42,600 |
| 2025/08/18 | 1,320 | 1,327 | 1,313 | 1,323 | -1 | -0.1% | 59,700 |
| 2025/08/15 | 1,308 | 1,327 | 1,301 | 1,324 | +25 | +1.9% | 49,100 |
| 2025/08/14 | 1,305 | 1,307 | 1,295 | 1,299 | -17 | -1.3% | 60,600 |
| 2025/08/13 | 1,320 | 1,328 | 1,311 | 1,316 | +1 | +0.1% | 67,900 |
| 2025/08/12 | 1,321 | 1,322 | 1,307 | 1,315 | +2 | +0.2% | 37,100 |
| 2025/08/08 | 1,310 | 1,328 | 1,309 | 1,313 | +3 | +0.2% | 64,100 |
| 2025/08/07 | 1,316 | 1,323 | 1,303 | 1,310 | -17 | -1.3% | 65,600 |
| 2025/08/06 | 1,308 | 1,327 | 1,297 | 1,327 | +29 | +2.2% | 78,900 |
| 2025/08/05 | 1,282 | 1,306 | 1,278 | 1,298 | +21 | +1.6% | 49,200 |
| 2025/08/04 | 1,269 | 1,281 | 1,261 | 1,277 | -34 | -2.6% | 84,400 |
| 2025/08/01 | 1,302 | 1,314 | 1,299 | 1,311 | +9 | +0.7% | 46,700 |
| 2025/07/31 | 1,312 | 1,314 | 1,296 | 1,302 | +1 | +0.1% | 30,800 |
| 2025/07/30 | 1,290 | 1,304 | 1,282 | 1,301 | +10 | +0.8% | 38,000 |
| 2025/07/29 | 1,309 | 1,310 | 1,289 | 1,291 | -18 | -1.4% | 50,900 |
| 2025/07/28 | 1,301 | 1,316 | 1,291 | 1,309 | +10 | +0.8% | 152,300 |
| 2025/07/25 | 1,291 | 1,302 | 1,279 | 1,299 | ±0 | ±0% | 50,000 |
| 2025/07/24 | 1,303 | 1,309 | 1,286 | 1,299 | -1 | -0.1% | 89,600 |
| 2025/07/23 | 1,269 | 1,308 | 1,262 | 1,300 | +51 | +4.1% | 284,800 |
| 2025/07/22 | 1,240 | 1,270 | 1,234 | 1,249 | +24 | +2% | 127,300 |
| 2025/07/18 | 1,221 | 1,228 | 1,216 | 1,225 | +1 | +0.1% | 49,000 |
| 2025/07/17 | 1,222 | 1,232 | 1,218 | 1,224 | -1 | -0.1% | 41,100 |
| 2025/07/16 | 1,246 | 1,247 | 1,221 | 1,225 | -16 | -1.3% | 83,000 |
| 2025/07/15 | 1,250 | 1,250 | 1,234 | 1,241 | -6 | -0.5% | 39,900 |
| 2025/07/14 | 1,249 | 1,258 | 1,231 | 1,247 | +7 | +0.6% | 64,000 |
| 2025/07/11 | 1,233 | 1,248 | 1,233 | 1,240 | +8 | +0.6% | 27,100 |
| 2025/07/10 | 1,252 | 1,252 | 1,231 | 1,232 | -16 | -1.3% | 56,200 |
| 2025/07/09 | 1,248 | 1,261 | 1,243 | 1,248 | +1 | +0.1% | 51,500 |
| 2025/07/08 | 1,228 | 1,251 | 1,228 | 1,247 | +18 | +1.5% | 45,800 |
| 2025/07/07 | 1,226 | 1,235 | 1,222 | 1,229 | +3 | +0.2% | 33,000 |
| 2025/07/04 | 1,238 | 1,246 | 1,226 | 1,226 | -10 | -0.8% | 41,000 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「神島化」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 |
|---|---|---|---|---|---|---|---|---|
| 神島化 | 150,500円 | +2.5% | +22.2% | 3.06% | 9.12倍 | 1.06倍 |
|
窯業系の不燃内外装建材が主力。マグネシウム、セラミックスなど化成品の生産・販売を拡充 |
| クニミネ工 | 114,000円 | +7.7% | +16.2% | 3.51% | 10.90倍 | 0.64倍 |
|
ベントナイト（特殊粘土鉱物）の最大手。自動車、建機、建設が主な納入先。海外市場を開拓中 |
| ヤマウＨＤ | 250,900円 | -1.9% | -7.5% | 4.11% | 7.31倍 | 1.24倍 |
|
土木中心のコンクリート２次製品メーカー、九州の有力企業。Ｍ＆Ａで本州に再展開。官需７割 |
| 旭コンクリ | 98,800円 | +3.9% | +3.3% | 1.42% | 30.98倍 | 1.07倍 |
|
太平洋セメント系。官需８割以上。ボックスカルバート（矩形コンクリ管）主力。耐震工法得意 |
| 石塚硝 | 295,500円 | +7.2% | -5.7% | 2.20% | 5.29倍 | 0.37倍 |
|
製瓶・ガラス食器大手。大手飲料向けペットボトル予備成形品が収益柱に。パウチ飲料充填も |
市場注目の銘柄
チャート関連のコラム
