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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,628 | 1,635 | 1,593 | 1,610 | -19 | -1.2% | 56,700 |
| 2023/01/18 | 1,652 | 1,660 | 1,608 | 1,629 | -2 | -0.1% | 54,500 |
| 2023/01/17 | 1,618 | 1,665 | 1,605 | 1,631 | +14 | +0.9% | 58,500 |
| 2023/01/16 | 1,658 | 1,658 | 1,577 | 1,617 | -41 | -2.5% | 89,200 |
| 2023/01/13 | 1,687 | 1,724 | 1,648 | 1,658 | -2 | -0.1% | 194,900 |
| 2023/01/12 | 1,580 | 1,662 | 1,525 | 1,660 | +105 | +6.8% | 164,000 |
| 2023/01/11 | 1,570 | 1,599 | 1,555 | 1,555 | -23 | -1.5% | 79,700 |
| 2023/01/10 | 1,490 | 1,585 | 1,454 | 1,578 | +113 | +7.7% | 164,600 |
| 2023/01/06 | 1,458 | 1,481 | 1,432 | 1,465 | -9 | -0.6% | 53,200 |
| 2023/01/05 | 1,550 | 1,551 | 1,474 | 1,474 | -44 | -2.9% | 57,900 |
| 2023/01/04 | 1,630 | 1,646 | 1,518 | 1,518 | -67 | -4.2% | 95,800 |
| 2022/12/30 | 1,517 | 1,592 | 1,511 | 1,585 | +98 | +6.6% | 155,700 |
| 2022/12/29 | 1,412 | 1,488 | 1,411 | 1,487 | +62 | +4.4% | 69,800 |
| 2022/12/28 | 1,415 | 1,428 | 1,380 | 1,425 | +10 | +0.7% | 38,500 |
| 2022/12/27 | 1,413 | 1,429 | 1,390 | 1,415 | +31 | +2.2% | 32,200 |
| 2022/12/26 | 1,439 | 1,439 | 1,361 | 1,384 | +5 | +0.4% | 26,500 |
| 2022/12/23 | 1,428 | 1,428 | 1,370 | 1,379 | -49 | -3.4% | 78,200 |
| 2022/12/22 | 1,464 | 1,466 | 1,426 | 1,428 | -27 | -1.9% | 44,800 |
| 2022/12/21 | 1,466 | 1,484 | 1,431 | 1,455 | -11 | -0.8% | 74,700 |
| 2022/12/20 | 1,537 | 1,595 | 1,437 | 1,466 | -51 | -3.4% | 353,600 |
| 2022/12/19 | 1,494 | 1,524 | 1,470 | 1,517 | +23 | +1.5% | 101,500 |
| 2022/12/16 | 1,445 | 1,532 | 1,416 | 1,494 | +27 | +1.8% | 121,100 |
| 2022/12/15 | 1,502 | 1,514 | 1,451 | 1,467 | -35 | -2.3% | 132,500 |
| 2022/12/14 | 1,557 | 1,557 | 1,470 | 1,502 | +8 | +0.5% | 324,500 |
| 2022/12/13 | 1,324 | 1,494 | 1,324 | 1,494 | +254 | +20.5% | 607,300 |
| 2022/12/12 | 1,253 | 1,260 | 1,219 | 1,240 | -11 | -0.9% | 105,300 |
| 2022/12/09 | 1,237 | 1,261 | 1,237 | 1,251 | ±0 | ±0% | 30,000 |
| 2022/12/08 | 1,259 | 1,259 | 1,245 | 1,251 | -8 | -0.6% | 26,500 |
| 2022/12/07 | 1,261 | 1,262 | 1,245 | 1,259 | ±0 | ±0% | 24,900 |
| 2022/12/06 | 1,271 | 1,271 | 1,246 | 1,259 | -12 | -0.9% | 12,800 |
| 2022/12/05 | 1,257 | 1,274 | 1,252 | 1,271 | +14 | +1.1% | 17,600 |
| 2022/12/02 | 1,266 | 1,276 | 1,241 | 1,257 | -16 | -1.3% | 37,700 |
| 2022/12/01 | 1,295 | 1,301 | 1,269 | 1,273 | -2 | -0.2% | 35,200 |
| 2022/11/30 | 1,298 | 1,298 | 1,275 | 1,275 | -23 | -1.8% | 39,900 |
| 2022/11/29 | 1,252 | 1,298 | 1,231 | 1,298 | +39 | +3.1% | 63,100 |
| 2022/11/28 | 1,270 | 1,270 | 1,250 | 1,259 | -10 | -0.8% | 15,000 |
| 2022/11/25 | 1,243 | 1,272 | 1,243 | 1,269 | +18 | +1.4% | 33,200 |
| 2022/11/24 | 1,245 | 1,255 | 1,236 | 1,251 | +14 | +1.1% | 40,500 |
| 2022/11/22 | 1,220 | 1,245 | 1,220 | 1,237 | +10 | +0.8% | 24,300 |
| 2022/11/21 | 1,220 | 1,231 | 1,215 | 1,227 | +6 | +0.5% | 9,800 |
| 2022/11/18 | 1,227 | 1,237 | 1,217 | 1,221 | -6 | -0.5% | 15,900 |
| 2022/11/17 | 1,206 | 1,232 | 1,206 | 1,227 | +8 | +0.7% | 15,900 |
| 2022/11/16 | 1,220 | 1,230 | 1,199 | 1,219 | -7 | -0.6% | 27,700 |
| 2022/11/15 | 1,225 | 1,235 | 1,215 | 1,226 | -17 | -1.4% | 30,800 |
| 2022/11/14 | 1,209 | 1,260 | 1,209 | 1,243 | +34 | +2.8% | 80,700 |
| 2022/11/11 | 1,205 | 1,217 | 1,192 | 1,209 | +10 | +0.8% | 48,400 |
| 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 |
551～
600
件表示中 / 3682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 | 128,700円 | +5.5% | +11.0% | 3.42% | 7.07倍 | 0.94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 |
| ダントーＨＤ | 45,000円 | +48.6% | - | 0.00% | - | 1.93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 |
| クニミネ工 | 102,200円 | +4.0% | -5.1% | 3.91% | 12.00倍 | 0.59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 | 168,100円 | +10.4% | +12.6% | 5.47% | 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 |
| 倉 元 | 21,700円 | +168.0% | +150.0% | 0.00% | 208.65倍 | 2.81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 |
市場注目の銘柄
チャート関連のコラム
