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 |
|---|---|---|---|---|---|---|---|
| 2023/06/27 | 1,743 | 1,752 | 1,720 | 1,750 | +20 | +1.2% | 101,500 |
| 2023/06/26 | 1,676 | 1,733 | 1,654 | 1,730 | +53 | +3.2% | 68,700 |
| 2023/06/23 | 1,716 | 1,730 | 1,661 | 1,677 | -24 | -1.4% | 47,600 |
| 2023/06/22 | 1,641 | 1,711 | 1,641 | 1,701 | +60 | +3.7% | 75,200 |
| 2023/06/21 | 1,671 | 1,682 | 1,629 | 1,641 | -30 | -1.8% | 59,300 |
| 2023/06/20 | 1,711 | 1,712 | 1,669 | 1,671 | -23 | -1.4% | 31,700 |
| 2023/06/19 | 1,755 | 1,755 | 1,682 | 1,694 | -54 | -3.1% | 65,100 |
| 2023/06/16 | 1,763 | 1,783 | 1,702 | 1,748 | -34 | -1.9% | 88,400 |
| 2023/06/15 | 1,715 | 1,794 | 1,715 | 1,782 | +66 | +3.8% | 189,000 |
| 2023/06/14 | 1,574 | 1,728 | 1,560 | 1,716 | +157 | +10.1% | 367,300 |
| 2023/06/13 | 1,590 | 1,590 | 1,533 | 1,559 | -51 | -3.2% | 269,700 |
| 2023/06/12 | 1,574 | 1,618 | 1,550 | 1,610 | +51 | +3.3% | 219,600 |
| 2023/06/09 | 1,563 | 1,579 | 1,548 | 1,559 | +21 | +1.4% | 47,700 |
| 2023/06/08 | 1,570 | 1,573 | 1,533 | 1,538 | -46 | -2.9% | 83,200 |
| 2023/06/07 | 1,613 | 1,633 | 1,571 | 1,584 | -16 | -1% | 71,900 |
| 2023/06/06 | 1,630 | 1,642 | 1,593 | 1,600 | -30 | -1.8% | 57,400 |
| 2023/06/05 | 1,611 | 1,639 | 1,604 | 1,630 | +54 | +3.4% | 86,700 |
| 2023/06/02 | 1,560 | 1,590 | 1,547 | 1,576 | +1 | +0.1% | 53,700 |
| 2023/06/01 | 1,596 | 1,596 | 1,547 | 1,575 | -7 | -0.4% | 49,300 |
| 2023/05/31 | 1,601 | 1,602 | 1,576 | 1,582 | -19 | -1.2% | 31,200 |
| 2023/05/30 | 1,585 | 1,608 | 1,567 | 1,601 | -3 | -0.2% | 49,300 |
| 2023/05/29 | 1,635 | 1,642 | 1,592 | 1,604 | -26 | -1.6% | 62,300 |
| 2023/05/26 | 1,627 | 1,646 | 1,616 | 1,630 | -17 | -1% | 36,200 |
| 2023/05/25 | 1,649 | 1,649 | 1,607 | 1,647 | +12 | +0.7% | 25,800 |
| 2023/05/24 | 1,611 | 1,645 | 1,592 | 1,635 | ±0 | ±0% | 32,800 |
| 2023/05/23 | 1,650 | 1,664 | 1,616 | 1,635 | -9 | -0.5% | 47,600 |
| 2023/05/22 | 1,595 | 1,661 | 1,582 | 1,644 | +73 | +4.6% | 80,400 |
| 2023/05/19 | 1,613 | 1,613 | 1,564 | 1,571 | -36 | -2.2% | 41,300 |
| 2023/05/18 | 1,585 | 1,614 | 1,576 | 1,607 | +22 | +1.4% | 78,300 |
| 2023/05/17 | 1,550 | 1,607 | 1,545 | 1,585 | +57 | +3.7% | 119,800 |
| 2023/05/16 | 1,503 | 1,530 | 1,503 | 1,528 | +25 | +1.7% | 16,300 |
| 2023/05/15 | 1,514 | 1,514 | 1,490 | 1,503 | +2 | +0.1% | 42,000 |
| 2023/05/12 | 1,547 | 1,547 | 1,493 | 1,501 | -46 | -3% | 46,500 |
| 2023/05/11 | 1,540 | 1,548 | 1,521 | 1,547 | +17 | +1.1% | 40,600 |
| 2023/05/10 | 1,553 | 1,553 | 1,524 | 1,530 | -22 | -1.4% | 27,300 |
| 2023/05/09 | 1,552 | 1,559 | 1,539 | 1,552 | +16 | +1% | 36,000 |
| 2023/05/08 | 1,567 | 1,567 | 1,531 | 1,536 | -20 | -1.3% | 24,500 |
| 2023/05/02 | 1,548 | 1,564 | 1,524 | 1,556 | +8 | +0.5% | 61,300 |
| 2023/05/01 | 1,563 | 1,577 | 1,542 | 1,548 | -15 | -1% | 49,100 |
| 2023/04/28 | 1,563 | 1,573 | 1,500 | 1,563 | -13 | -0.8% | 59,100 |
| 2023/04/27 | 1,556 | 1,580 | 1,550 | 1,576 | -11 | -0.7% | 25,800 |
| 2023/04/26 | 1,619 | 1,619 | 1,575 | 1,587 | -29 | -1.8% | 61,400 |
| 2023/04/25 | 1,633 | 1,633 | 1,600 | 1,616 | -6 | -0.4% | 35,900 |
| 2023/04/24 | 1,647 | 1,647 | 1,616 | 1,622 | -21 | -1.3% | 43,500 |
| 2023/04/21 | 1,665 | 1,674 | 1,641 | 1,643 | -38 | -2.3% | 35,700 |
| 2023/04/20 | 1,645 | 1,699 | 1,637 | 1,681 | +36 | +2.2% | 62,100 |
| 2023/04/19 | 1,730 | 1,730 | 1,645 | 1,645 | -86 | -5% | 104,200 |
| 2023/04/18 | 1,710 | 1,751 | 1,702 | 1,731 | +23 | +1.3% | 36,800 |
| 2023/04/17 | 1,780 | 1,783 | 1,697 | 1,708 | -45 | -2.6% | 74,500 |
| 2023/04/14 | 1,749 | 1,783 | 1,722 | 1,753 | +23 | +1.3% | 84,900 |
501～
550
件表示中 / 3740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 | 124,000円 | +2.5% | +22.2% | 3.71% | 7.49倍 | 0.87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 |
| ヤマウＨＤ | 212,100円 | -1.9% | -7.5% | 4.86% | 6.18倍 | 1.05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 |
| 美濃窯業 | 99,800円 | +6.3% | +10.1% | 4.21% | 7.87倍 | 0.71倍 |
|
セメント向け耐火れんが中堅。独立色。れんが貼り替えなどプラントにも注力。ニューセラ強化 |
| 倉 元 | 23,100円 | +168.0% | +150.0% | 0.00% | 222.12倍 | 2.99倍 |
|
液晶用ガラス基板加工事業を縮小、ロボット・太陽電池・半導体など新規事業育成で再建図る |
| ノザワ | 90,700円 | +2.5% | +19.2% | 4.41% | 7.44倍 | 0.51倍 |
|
ビル外壁に使われる押出成形セメント板メーカー。工法開発に積極的。環境関連製品を育成 |
市場注目の銘柄
チャート関連のコラム
