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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,740 | 1,816 | 1,740 | 1,813 | +73 | +4.2% | 36,600 |
| 2024/11/21 | 1,762 | 1,768 | 1,739 | 1,740 | -23 | -1.3% | 22,800 |
| 2024/11/20 | 1,760 | 1,779 | 1,760 | 1,763 | +3 | +0.2% | 11,100 |
| 2024/11/19 | 1,757 | 1,771 | 1,746 | 1,760 | +19 | +1.1% | 13,700 |
| 2024/11/18 | 1,740 | 1,765 | 1,726 | 1,741 | -18 | -1% | 14,100 |
| 2024/11/15 | 1,735 | 1,770 | 1,735 | 1,759 | +27 | +1.6% | 21,800 |
| 2024/11/14 | 1,763 | 1,763 | 1,718 | 1,732 | -18 | -1% | 36,100 |
| 2024/11/13 | 1,771 | 1,778 | 1,750 | 1,750 | -36 | -2% | 34,200 |
| 2024/11/12 | 1,799 | 1,820 | 1,772 | 1,786 | -9 | -0.5% | 30,300 |
| 2024/11/11 | 1,776 | 1,801 | 1,776 | 1,795 | +4 | +0.2% | 26,900 |
| 2024/11/08 | 1,801 | 1,835 | 1,784 | 1,791 | -11 | -0.6% | 37,200 |
| 2024/11/07 | 1,770 | 1,809 | 1,748 | 1,802 | +44 | +2.5% | 47,800 |
| 2024/11/06 | 1,800 | 1,810 | 1,752 | 1,758 | -67 | -3.7% | 76,300 |
| 2024/11/05 | 1,795 | 1,838 | 1,790 | 1,825 | +33 | +1.8% | 40,700 |
| 2024/11/01 | 1,779 | 1,797 | 1,757 | 1,792 | -25 | -1.4% | 58,900 |
| 2024/10/31 | 1,839 | 1,839 | 1,813 | 1,817 | -23 | -1.3% | 37,900 |
| 2024/10/30 | 1,845 | 1,875 | 1,824 | 1,840 | +8 | +0.4% | 72,900 |
| 2024/10/29 | 1,861 | 1,930 | 1,817 | 1,832 | +15 | +0.8% | 180,400 |
| 2024/10/28 | 1,800 | 1,828 | 1,790 | 1,817 | +6 | +0.3% | 49,400 |
| 2024/10/25 | 1,766 | 1,811 | 1,744 | 1,811 | +30 | +1.7% | 130,200 |
| 2024/10/24 | 1,780 | 1,800 | 1,760 | 1,781 | -39 | -2.1% | 67,900 |
| 2024/10/23 | 1,843 | 1,878 | 1,811 | 1,820 | -36 | -1.9% | 91,600 |
| 2024/10/22 | 1,839 | 1,919 | 1,820 | 1,856 | +20 | +1.1% | 119,400 |
| 2024/10/21 | 1,830 | 1,867 | 1,830 | 1,836 | +2 | +0.1% | 48,300 |
| 2024/10/18 | 1,909 | 1,909 | 1,820 | 1,834 | -61 | -3.2% | 68,400 |
| 2024/10/17 | 1,880 | 1,908 | 1,857 | 1,895 | +22 | +1.2% | 56,100 |
| 2024/10/16 | 1,861 | 1,889 | 1,860 | 1,873 | -23 | -1.2% | 43,200 |
| 2024/10/15 | 1,897 | 1,915 | 1,856 | 1,896 | +5 | +0.3% | 53,400 |
| 2024/10/11 | 1,902 | 1,911 | 1,883 | 1,891 | -16 | -0.8% | 36,400 |
| 2024/10/10 | 1,959 | 1,959 | 1,887 | 1,907 | -52 | -2.7% | 68,700 |
| 2024/10/09 | 1,974 | 1,991 | 1,937 | 1,959 | +25 | +1.3% | 62,500 |
| 2024/10/08 | 1,978 | 2,010 | 1,934 | 1,934 | -52 | -2.6% | 49,300 |
| 2024/10/07 | 2,065 | 2,065 | 1,982 | 1,986 | -16 | -0.8% | 100,600 |
| 2024/10/04 | 1,968 | 2,028 | 1,965 | 2,002 | +48 | +2.5% | 125,800 |
| 2024/10/03 | 1,955 | 1,967 | 1,937 | 1,954 | +27 | +1.4% | 68,900 |
| 2024/10/02 | 1,952 | 1,961 | 1,900 | 1,927 | -43 | -2.2% | 110,400 |
| 2024/10/01 | 1,934 | 1,980 | 1,921 | 1,970 | +36 | +1.9% | 105,000 |
| 2024/09/30 | 2,000 | 2,015 | 1,896 | 1,934 | -216 | -10% | 333,300 |
| 2024/09/27 | 2,162 | 2,229 | 2,111 | 2,150 | +88 | +4.3% | 273,900 |
| 2024/09/26 | 1,991 | 2,062 | 1,965 | 2,062 | +66 | +3.3% | 141,400 |
| 2024/09/25 | 1,955 | 2,028 | 1,942 | 1,996 | +46 | +2.4% | 144,200 |
| 2024/09/24 | 1,929 | 1,983 | 1,908 | 1,950 | +80 | +4.3% | 98,500 |
| 2024/09/20 | 1,868 | 1,908 | 1,851 | 1,870 | +21 | +1.1% | 55,600 |
| 2024/09/19 | 1,772 | 1,881 | 1,761 | 1,849 | +80 | +4.5% | 81,100 |
| 2024/09/18 | 1,814 | 1,828 | 1,749 | 1,769 | -33 | -1.8% | 86,300 |
| 2024/09/17 | 1,802 | 1,825 | 1,767 | 1,802 | -20 | -1.1% | 75,000 |
| 2024/09/13 | 1,885 | 1,924 | 1,766 | 1,822 | -58 | -3.1% | 175,300 |
| 2024/09/12 | 1,700 | 1,887 | 1,695 | 1,880 | +180 | +10.6% | 438,600 |
| 2024/09/11 | 1,609 | 1,727 | 1,525 | 1,700 | +68 | +4.2% | 380,100 |
| 2024/09/10 | 1,658 | 1,674 | 1,621 | 1,632 | -5 | -0.3% | 50,000 |
1～
50
件表示中 / 3586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 | 181,300円 | +5.5% | +11.0% | 2.43% | 9.96倍 | 1.39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 |
| 日山村硝 | 168,400円 | +1.6% | -48.8% | 4.16% | 7.48倍 | 0.31倍 |
|
ガラス瓶製造最大手。自動車部品・電子部品用ガラスのほか、飲料用キャップも。利益上期偏重 |
| ヤマックス | 145,100円 | +7.7% | +36.3% | 3.65% | 8.13倍 | 1.90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 |
| クニミネ工 | 100,500円 | +4.0% | -5.1% | 3.98% | 11.80倍 | 0.58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 | 180,800円 | +3.8% | -5.6% | 4.37% | 6.91倍 | 1.04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
