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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,365 | 1,383 | 1,260 | 1,299 | -109 | -7.7% | 269,000 |
| 2025/04/03 | 1,398 | 1,429 | 1,395 | 1,408 | -40 | -2.8% | 112,500 |
| 2025/04/02 | 1,481 | 1,485 | 1,446 | 1,448 | -32 | -2.2% | 60,700 |
| 2025/04/01 | 1,485 | 1,503 | 1,478 | 1,480 | -5 | -0.3% | 67,900 |
| 2025/03/31 | 1,511 | 1,514 | 1,481 | 1,485 | -78 | -5% | 143,800 |
| 2025/03/28 | 1,557 | 1,572 | 1,557 | 1,563 | ±0 | ±0% | 23,800 |
| 2025/03/27 | 1,567 | 1,584 | 1,557 | 1,563 | -24 | -1.5% | 33,900 |
| 2025/03/26 | 1,602 | 1,602 | 1,582 | 1,587 | -17 | -1.1% | 28,300 |
| 2025/03/25 | 1,596 | 1,608 | 1,580 | 1,604 | +31 | +2% | 40,100 |
| 2025/03/24 | 1,622 | 1,622 | 1,570 | 1,573 | -49 | -3% | 60,200 |
| 2025/03/21 | 1,628 | 1,659 | 1,611 | 1,622 | -6 | -0.4% | 82,100 |
| 2025/03/19 | 1,605 | 1,681 | 1,599 | 1,628 | +103 | +6.8% | 288,900 |
| 2025/03/18 | 1,520 | 1,533 | 1,505 | 1,525 | +8 | +0.5% | 92,000 |
| 2025/03/17 | 1,516 | 1,526 | 1,501 | 1,517 | +2 | +0.1% | 55,300 |
| 2025/03/14 | 1,541 | 1,543 | 1,515 | 1,515 | -30 | -1.9% | 107,200 |
| 2025/03/13 | 1,563 | 1,568 | 1,540 | 1,545 | -11 | -0.7% | 58,500 |
| 2025/03/12 | 1,660 | 1,686 | 1,527 | 1,556 | -99 | -6% | 262,200 |
| 2025/03/11 | 1,608 | 1,659 | 1,608 | 1,655 | +17 | +1% | 39,800 |
| 2025/03/10 | 1,644 | 1,650 | 1,626 | 1,638 | +8 | +0.5% | 20,800 |
| 2025/03/07 | 1,613 | 1,638 | 1,601 | 1,630 | -10 | -0.6% | 26,100 |
| 2025/03/06 | 1,645 | 1,654 | 1,631 | 1,640 | +18 | +1.1% | 12,400 |
| 2025/03/05 | 1,610 | 1,635 | 1,602 | 1,622 | -10 | -0.6% | 41,100 |
| 2025/03/04 | 1,655 | 1,659 | 1,617 | 1,632 | -19 | -1.2% | 24,300 |
| 2025/03/03 | 1,657 | 1,667 | 1,641 | 1,651 | +22 | +1.4% | 19,700 |
| 2025/02/28 | 1,636 | 1,641 | 1,610 | 1,629 | -9 | -0.5% | 25,200 |
| 2025/02/27 | 1,610 | 1,657 | 1,610 | 1,638 | +28 | +1.7% | 21,700 |
| 2025/02/26 | 1,623 | 1,628 | 1,594 | 1,610 | -19 | -1.2% | 35,400 |
| 2025/02/25 | 1,641 | 1,658 | 1,629 | 1,629 | -40 | -2.4% | 18,600 |
| 2025/02/21 | 1,681 | 1,690 | 1,669 | 1,669 | -13 | -0.8% | 14,600 |
| 2025/02/20 | 1,703 | 1,703 | 1,663 | 1,682 | -24 | -1.4% | 25,700 |
| 2025/02/19 | 1,736 | 1,740 | 1,706 | 1,706 | -30 | -1.7% | 20,000 |
| 2025/02/18 | 1,716 | 1,736 | 1,701 | 1,736 | +36 | +2.1% | 13,900 |
| 2025/02/17 | 1,711 | 1,717 | 1,687 | 1,700 | -11 | -0.6% | 11,500 |
| 2025/02/14 | 1,742 | 1,742 | 1,711 | 1,711 | -31 | -1.8% | 34,900 |
| 2025/02/13 | 1,775 | 1,782 | 1,742 | 1,742 | -16 | -0.9% | 21,400 |
| 2025/02/12 | 1,710 | 1,758 | 1,710 | 1,758 | +53 | +3.1% | 22,200 |
| 2025/02/10 | 1,699 | 1,745 | 1,675 | 1,705 | +15 | +0.9% | 30,600 |
| 2025/02/07 | 1,664 | 1,699 | 1,661 | 1,690 | +26 | +1.6% | 36,800 |
| 2025/02/06 | 1,650 | 1,668 | 1,646 | 1,664 | +12 | +0.7% | 14,700 |
| 2025/02/05 | 1,648 | 1,663 | 1,635 | 1,652 | ±0 | ±0% | 16,500 |
| 2025/02/04 | 1,651 | 1,674 | 1,651 | 1,652 | +1 | +0.1% | 29,500 |
| 2025/02/03 | 1,671 | 1,671 | 1,624 | 1,651 | -38 | -2.2% | 32,500 |
| 2025/01/31 | 1,698 | 1,698 | 1,671 | 1,689 | -9 | -0.5% | 29,000 |
| 2025/01/30 | 1,700 | 1,710 | 1,686 | 1,698 | -2 | -0.1% | 14,600 |
| 2025/01/29 | 1,724 | 1,732 | 1,700 | 1,700 | -14 | -0.8% | 28,100 |
| 2025/01/28 | 1,695 | 1,715 | 1,695 | 1,714 | +20 | +1.2% | 14,100 |
| 2025/01/27 | 1,695 | 1,709 | 1,679 | 1,694 | -1 | -0.1% | 31,800 |
| 2025/01/24 | 1,687 | 1,703 | 1,677 | 1,695 | +8 | +0.5% | 34,100 |
| 2025/01/23 | 1,690 | 1,696 | 1,666 | 1,687 | -11 | -0.6% | 36,000 |
| 2025/01/22 | 1,701 | 1,711 | 1,676 | 1,698 | -7 | -0.4% | 35,900 |
1～
50
件表示中 / 3673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 | 129,900円 | +5.5% | +11.0% | 3.39% | 7.14倍 | 0.95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 | 103,300円 | +4.0% | -5.1% | 3.87% | 12.13倍 | 0.60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 |
| ヤマックス | 124,000円 | +11.0% | +47.2% | 4.68% | 6.39倍 | 1.62倍 |
|
九州の大手コンクリ２次製品メーカー。土木向けは九州・東北、建築向けは首都圏・九州に展開 |
| ダントーＨＤ | 31,900円 | +48.6% | - | 0.00% | - | 1.37倍 |
|
内外装タイル老舗。１６年に販売、製造、投資３事業統合、本業再建中。不動産マネジメント事業も |
| ヤマウＨＤ | 168,000円 | +10.4% | +12.6% | 5.48% | 5.50倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
