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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,178 | 1,199 | 1,167 | 1,199 | +18 | +1.5% | 22,100 |
| 2022/11/09 | 1,178 | 1,192 | 1,178 | 1,181 | +3 | +0.3% | 53,200 |
| 2022/11/08 | 1,175 | 1,192 | 1,174 | 1,178 | +12 | +1% | 24,000 |
| 2022/11/07 | 1,161 | 1,176 | 1,161 | 1,166 | +6 | +0.5% | 8,300 |
| 2022/11/04 | 1,184 | 1,184 | 1,160 | 1,160 | -16 | -1.4% | 27,700 |
| 2022/11/02 | 1,174 | 1,205 | 1,173 | 1,176 | +2 | +0.2% | 37,700 |
| 2022/11/01 | 1,169 | 1,177 | 1,164 | 1,174 | +8 | +0.7% | 20,300 |
| 2022/10/31 | 1,182 | 1,193 | 1,166 | 1,166 | -15 | -1.3% | 24,300 |
| 2022/10/28 | 1,177 | 1,191 | 1,169 | 1,181 | -31 | -2.6% | 28,200 |
| 2022/10/27 | 1,195 | 1,217 | 1,195 | 1,212 | +17 | +1.4% | 30,900 |
| 2022/10/26 | 1,210 | 1,214 | 1,195 | 1,195 | -12 | -1% | 24,700 |
| 2022/10/25 | 1,207 | 1,212 | 1,198 | 1,207 | +9 | +0.8% | 7,900 |
| 2022/10/24 | 1,198 | 1,212 | 1,194 | 1,198 | ±0 | ±0% | 28,700 |
| 2022/10/21 | 1,200 | 1,201 | 1,189 | 1,198 | -5 | -0.4% | 14,100 |
| 2022/10/20 | 1,182 | 1,203 | 1,174 | 1,203 | +8 | +0.7% | 20,100 |
| 2022/10/19 | 1,183 | 1,209 | 1,181 | 1,195 | +13 | +1.1% | 19,100 |
| 2022/10/18 | 1,186 | 1,197 | 1,177 | 1,182 | -1 | -0.1% | 23,300 |
| 2022/10/17 | 1,177 | 1,184 | 1,162 | 1,183 | +7 | +0.6% | 10,400 |
| 2022/10/14 | 1,189 | 1,189 | 1,169 | 1,176 | +10 | +0.9% | 29,200 |
| 2022/10/13 | 1,180 | 1,180 | 1,158 | 1,166 | -23 | -1.9% | 26,700 |
| 2022/10/12 | 1,179 | 1,190 | 1,169 | 1,189 | +10 | +0.8% | 18,400 |
| 2022/10/11 | 1,204 | 1,210 | 1,175 | 1,179 | -61 | -4.9% | 58,100 |
| 2022/10/07 | 1,208 | 1,240 | 1,192 | 1,240 | +32 | +2.6% | 36,500 |
| 2022/10/06 | 1,204 | 1,213 | 1,201 | 1,208 | +4 | +0.3% | 16,200 |
| 2022/10/05 | 1,200 | 1,209 | 1,189 | 1,204 | +22 | +1.9% | 33,800 |
| 2022/10/04 | 1,170 | 1,191 | 1,158 | 1,182 | +30 | +2.6% | 45,900 |
| 2022/10/03 | 1,161 | 1,161 | 1,128 | 1,152 | -15 | -1.3% | 43,400 |
| 2022/09/30 | 1,162 | 1,179 | 1,151 | 1,167 | -8 | -0.7% | 20,300 |
| 2022/09/29 | 1,159 | 1,198 | 1,159 | 1,175 | +40 | +3.5% | 78,700 |
| 2022/09/28 | 1,165 | 1,167 | 1,127 | 1,135 | -42 | -3.6% | 61,200 |
| 2022/09/27 | 1,159 | 1,179 | 1,159 | 1,177 | +22 | +1.9% | 14,300 |
| 2022/09/26 | 1,186 | 1,186 | 1,155 | 1,155 | -35 | -2.9% | 51,700 |
| 2022/09/22 | 1,170 | 1,193 | 1,163 | 1,190 | +2 | +0.2% | 33,300 |
| 2022/09/21 | 1,204 | 1,204 | 1,175 | 1,188 | -19 | -1.6% | 47,700 |
| 2022/09/20 | 1,223 | 1,228 | 1,201 | 1,207 | -6 | -0.5% | 43,300 |
| 2022/09/16 | 1,203 | 1,217 | 1,197 | 1,213 | ±0 | ±0% | 55,400 |
| 2022/09/15 | 1,241 | 1,241 | 1,209 | 1,213 | -29 | -2.3% | 69,900 |
| 2022/09/14 | 1,208 | 1,254 | 1,208 | 1,242 | -16 | -1.3% | 76,100 |
| 2022/09/13 | 1,305 | 1,338 | 1,238 | 1,258 | -143 | -10.2% | 354,900 |
| 2022/09/12 | 1,366 | 1,407 | 1,360 | 1,401 | +37 | +2.7% | 108,600 |
| 2022/09/09 | 1,329 | 1,364 | 1,321 | 1,364 | +34 | +2.6% | 33,200 |
| 2022/09/08 | 1,328 | 1,344 | 1,304 | 1,330 | +11 | +0.8% | 45,300 |
| 2022/09/07 | 1,329 | 1,330 | 1,275 | 1,319 | -10 | -0.8% | 49,400 |
| 2022/09/06 | 1,345 | 1,346 | 1,326 | 1,329 | -9 | -0.7% | 15,500 |
| 2022/09/05 | 1,320 | 1,338 | 1,299 | 1,338 | -7 | -0.5% | 64,900 |
| 2022/09/02 | 1,408 | 1,408 | 1,338 | 1,345 | -54 | -3.9% | 62,400 |
| 2022/09/01 | 1,408 | 1,417 | 1,390 | 1,399 | -30 | -2.1% | 35,500 |
| 2022/08/31 | 1,391 | 1,429 | 1,390 | 1,429 | +26 | +1.9% | 34,600 |
| 2022/08/30 | 1,390 | 1,420 | 1,390 | 1,403 | +14 | +1% | 20,100 |
| 2022/08/29 | 1,356 | 1,389 | 1,336 | 1,389 | +3 | +0.2% | 49,500 |
501～
550
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
