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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,251 | 1,251 | 1,185 | 1,186 | -42 | -3.4% | 109,800 |
| 2022/06/14 | 1,300 | 1,312 | 1,211 | 1,228 | -107 | -8% | 256,400 |
| 2022/06/13 | 1,330 | 1,384 | 1,306 | 1,335 | -85 | -6% | 274,300 |
| 2022/06/10 | 1,466 | 1,466 | 1,413 | 1,420 | -49 | -3.3% | 169,500 |
| 2022/06/09 | 1,421 | 1,521 | 1,412 | 1,469 | +39 | +2.7% | 227,800 |
| 2022/06/08 | 1,410 | 1,430 | 1,389 | 1,430 | +21 | +1.5% | 135,500 |
| 2022/06/07 | 1,406 | 1,415 | 1,388 | 1,409 | +8 | +0.6% | 106,600 |
| 2022/06/06 | 1,406 | 1,443 | 1,399 | 1,401 | -4 | -0.3% | 92,400 |
| 2022/06/03 | 1,414 | 1,418 | 1,400 | 1,405 | +7 | +0.5% | 95,200 |
| 2022/06/02 | 1,453 | 1,453 | 1,398 | 1,398 | -49 | -3.4% | 61,900 |
| 2022/06/01 | 1,422 | 1,447 | 1,413 | 1,447 | +9 | +0.6% | 63,300 |
| 2022/05/31 | 1,413 | 1,444 | 1,400 | 1,438 | +24 | +1.7% | 124,500 |
| 2022/05/30 | 1,350 | 1,418 | 1,338 | 1,414 | +84 | +6.3% | 50,900 |
| 2022/05/27 | 1,329 | 1,340 | 1,320 | 1,330 | +4 | +0.3% | 21,500 |
| 2022/05/26 | 1,312 | 1,346 | 1,307 | 1,326 | +10 | +0.8% | 40,600 |
| 2022/05/25 | 1,338 | 1,341 | 1,305 | 1,316 | -22 | -1.6% | 31,500 |
| 2022/05/24 | 1,390 | 1,390 | 1,333 | 1,338 | -47 | -3.4% | 39,200 |
| 2022/05/23 | 1,371 | 1,390 | 1,365 | 1,385 | +15 | +1.1% | 30,900 |
| 2022/05/20 | 1,389 | 1,389 | 1,358 | 1,370 | -8 | -0.6% | 36,100 |
| 2022/05/19 | 1,391 | 1,391 | 1,359 | 1,378 | +1 | +0.1% | 32,600 |
| 2022/05/18 | 1,383 | 1,426 | 1,373 | 1,377 | +3 | +0.2% | 36,600 |
| 2022/05/17 | 1,361 | 1,387 | 1,351 | 1,374 | +4 | +0.3% | 56,700 |
| 2022/05/16 | 1,399 | 1,409 | 1,358 | 1,370 | -16 | -1.2% | 43,500 |
| 2022/05/13 | 1,348 | 1,394 | 1,348 | 1,386 | +50 | +3.7% | 30,100 |
| 2022/05/12 | 1,371 | 1,374 | 1,334 | 1,336 | -56 | -4% | 28,400 |
| 2022/05/11 | 1,395 | 1,416 | 1,370 | 1,392 | +27 | +2% | 27,300 |
| 2022/05/10 | 1,402 | 1,404 | 1,354 | 1,365 | -47 | -3.3% | 53,600 |
| 2022/05/09 | 1,467 | 1,470 | 1,407 | 1,412 | -74 | -5% | 51,500 |
| 2022/05/06 | 1,490 | 1,511 | 1,480 | 1,486 | -4 | -0.3% | 35,600 |
| 2022/05/02 | 1,464 | 1,504 | 1,444 | 1,490 | +1 | +0.1% | 39,500 |
| 2022/04/28 | 1,422 | 1,493 | 1,413 | 1,489 | +67 | +4.7% | 74,000 |
| 2022/04/27 | 1,413 | 1,424 | 1,387 | 1,422 | -33 | -2.3% | 41,200 |
| 2022/04/26 | 1,480 | 1,487 | 1,433 | 1,455 | -8 | -0.5% | 43,300 |
| 2022/04/25 | 1,478 | 1,485 | 1,444 | 1,463 | -43 | -2.9% | 44,400 |
| 2022/04/22 | 1,530 | 1,530 | 1,495 | 1,506 | -29 | -1.9% | 71,900 |
| 2022/04/21 | 1,522 | 1,540 | 1,511 | 1,535 | +2 | +0.1% | 34,400 |
| 2022/04/20 | 1,575 | 1,579 | 1,515 | 1,533 | -34 | -2.2% | 42,700 |
| 2022/04/19 | 1,582 | 1,584 | 1,556 | 1,567 | -15 | -0.9% | 25,800 |
| 2022/04/18 | 1,615 | 1,629 | 1,571 | 1,582 | -44 | -2.7% | 37,600 |
| 2022/04/15 | 1,668 | 1,668 | 1,591 | 1,626 | -2 | -0.1% | 37,800 |
| 2022/04/14 | 1,650 | 1,662 | 1,622 | 1,628 | -14 | -0.9% | 32,000 |
| 2022/04/13 | 1,633 | 1,662 | 1,611 | 1,642 | +36 | +2.2% | 25,500 |
| 2022/04/12 | 1,633 | 1,654 | 1,587 | 1,606 | -52 | -3.1% | 55,300 |
| 2022/04/11 | 1,711 | 1,712 | 1,649 | 1,658 | -50 | -2.9% | 35,700 |
| 2022/04/08 | 1,727 | 1,750 | 1,700 | 1,708 | -4 | -0.2% | 22,100 |
| 2022/04/07 | 1,736 | 1,756 | 1,711 | 1,712 | -50 | -2.8% | 41,400 |
| 2022/04/06 | 1,798 | 1,798 | 1,755 | 1,762 | -55 | -3% | 49,000 |
| 2022/04/05 | 1,849 | 1,852 | 1,798 | 1,817 | -8 | -0.4% | 65,600 |
| 2022/04/04 | 1,820 | 1,857 | 1,780 | 1,825 | +68 | +3.9% | 131,100 |
| 2022/04/01 | 1,772 | 1,772 | 1,683 | 1,757 | -16 | -0.9% | 69,100 |
601～
650
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
