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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,760 | 1,773 | 1,720 | 1,773 | +13 | +0.7% | 32,800 |
| 2022/03/30 | 1,702 | 1,761 | 1,694 | 1,760 | +74 | +4.4% | 46,300 |
| 2022/03/29 | 1,700 | 1,700 | 1,650 | 1,686 | +10 | +0.6% | 33,600 |
| 2022/03/28 | 1,717 | 1,731 | 1,673 | 1,676 | -36 | -2.1% | 38,100 |
| 2022/03/25 | 1,680 | 1,721 | 1,632 | 1,712 | +47 | +2.8% | 73,400 |
| 2022/03/24 | 1,617 | 1,666 | 1,612 | 1,665 | +25 | +1.5% | 27,200 |
| 2022/03/23 | 1,600 | 1,682 | 1,600 | 1,640 | +53 | +3.3% | 58,800 |
| 2022/03/22 | 1,652 | 1,652 | 1,583 | 1,587 | -50 | -3.1% | 54,000 |
| 2022/03/18 | 1,541 | 1,648 | 1,541 | 1,637 | +104 | +6.8% | 60,700 |
| 2022/03/17 | 1,510 | 1,555 | 1,510 | 1,533 | +45 | +3% | 62,000 |
| 2022/03/16 | 1,515 | 1,580 | 1,486 | 1,488 | -14 | -0.9% | 44,700 |
| 2022/03/15 | 1,510 | 1,516 | 1,495 | 1,502 | -14 | -0.9% | 27,100 |
| 2022/03/14 | 1,549 | 1,553 | 1,514 | 1,516 | -41 | -2.6% | 32,200 |
| 2022/03/11 | 1,589 | 1,589 | 1,472 | 1,557 | -62 | -3.8% | 126,400 |
| 2022/03/10 | 1,630 | 1,647 | 1,605 | 1,619 | +55 | +3.5% | 68,900 |
| 2022/03/09 | 1,564 | 1,590 | 1,541 | 1,564 | +3 | +0.2% | 45,900 |
| 2022/03/08 | 1,568 | 1,647 | 1,538 | 1,561 | -40 | -2.5% | 45,700 |
| 2022/03/07 | 1,615 | 1,641 | 1,568 | 1,601 | -44 | -2.7% | 40,800 |
| 2022/03/04 | 1,683 | 1,683 | 1,620 | 1,645 | -39 | -2.3% | 37,400 |
| 2022/03/03 | 1,710 | 1,741 | 1,681 | 1,684 | -6 | -0.4% | 29,700 |
| 2022/03/02 | 1,711 | 1,715 | 1,668 | 1,690 | -54 | -3.1% | 30,600 |
| 2022/03/01 | 1,758 | 1,770 | 1,710 | 1,744 | +24 | +1.4% | 57,300 |
| 2022/02/28 | 1,690 | 1,722 | 1,620 | 1,720 | +39 | +2.3% | 105,500 |
| 2022/02/25 | 1,610 | 1,683 | 1,597 | 1,681 | +140 | +9.1% | 31,000 |
| 2022/02/24 | 1,600 | 1,606 | 1,525 | 1,541 | -85 | -5.2% | 59,100 |
| 2022/02/22 | 1,601 | 1,654 | 1,601 | 1,626 | -3 | -0.2% | 29,900 |
| 2022/02/21 | 1,635 | 1,658 | 1,602 | 1,629 | -65 | -3.8% | 33,300 |
| 2022/02/18 | 1,655 | 1,701 | 1,641 | 1,694 | ±0 | ±0% | 14,900 |
| 2022/02/17 | 1,720 | 1,720 | 1,680 | 1,694 | -26 | -1.5% | 22,100 |
| 2022/02/16 | 1,725 | 1,782 | 1,708 | 1,720 | +35 | +2.1% | 31,400 |
| 2022/02/15 | 1,730 | 1,730 | 1,662 | 1,685 | -57 | -3.3% | 36,200 |
| 2022/02/14 | 1,740 | 1,748 | 1,702 | 1,742 | -55 | -3.1% | 26,300 |
| 2022/02/10 | 1,811 | 1,840 | 1,784 | 1,797 | -13 | -0.7% | 24,900 |
| 2022/02/09 | 1,809 | 1,836 | 1,790 | 1,810 | +31 | +1.7% | 24,100 |
| 2022/02/08 | 1,781 | 1,819 | 1,775 | 1,779 | -27 | -1.5% | 16,000 |
| 2022/02/07 | 1,838 | 1,867 | 1,776 | 1,806 | -31 | -1.7% | 29,900 |
| 2022/02/04 | 1,781 | 1,848 | 1,761 | 1,837 | +31 | +1.7% | 30,900 |
| 2022/02/03 | 1,850 | 1,869 | 1,796 | 1,806 | -73 | -3.9% | 21,100 |
| 2022/02/02 | 1,891 | 1,893 | 1,863 | 1,879 | +28 | +1.5% | 24,600 |
| 2022/02/01 | 1,898 | 1,932 | 1,835 | 1,851 | -33 | -1.8% | 37,600 |
| 2022/01/31 | 1,788 | 1,894 | 1,788 | 1,884 | +98 | +5.5% | 79,200 |
| 2022/01/28 | 1,787 | 1,806 | 1,740 | 1,786 | +39 | +2.2% | 64,300 |
| 2022/01/27 | 1,880 | 1,898 | 1,728 | 1,747 | -122 | -6.5% | 104,600 |
| 2022/01/26 | 1,827 | 1,880 | 1,815 | 1,869 | +42 | +2.3% | 50,900 |
| 2022/01/25 | 1,928 | 1,933 | 1,818 | 1,827 | -107 | -5.5% | 44,700 |
| 2022/01/24 | 1,894 | 1,938 | 1,856 | 1,934 | +13 | +0.7% | 57,000 |
| 2022/01/21 | 1,974 | 1,976 | 1,881 | 1,921 | -53 | -2.7% | 53,000 |
| 2022/01/20 | 1,900 | 2,004 | 1,887 | 1,974 | +71 | +3.7% | 89,600 |
| 2022/01/19 | 2,034 | 2,034 | 1,891 | 1,903 | -161 | -7.8% | 212,800 |
| 2022/01/18 | 2,049 | 2,158 | 1,995 | 2,064 | +177 | +9.4% | 186,500 |
651～
700
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
