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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,399 | 1,416 | 1,390 | 1,400 | +16 | +1.2% | 50,800 |
| 2022/08/24 | 1,360 | 1,392 | 1,357 | 1,384 | +29 | +2.1% | 29,000 |
| 2022/08/23 | 1,352 | 1,360 | 1,337 | 1,355 | -16 | -1.2% | 31,300 |
| 2022/08/22 | 1,321 | 1,379 | 1,316 | 1,371 | +27 | +2% | 38,400 |
| 2022/08/19 | 1,360 | 1,365 | 1,336 | 1,344 | -18 | -1.3% | 37,000 |
| 2022/08/18 | 1,328 | 1,366 | 1,308 | 1,362 | +35 | +2.6% | 51,000 |
| 2022/08/17 | 1,310 | 1,333 | 1,310 | 1,327 | +20 | +1.5% | 44,800 |
| 2022/08/16 | 1,287 | 1,309 | 1,287 | 1,307 | +33 | +2.6% | 41,900 |
| 2022/08/15 | 1,246 | 1,278 | 1,245 | 1,274 | +34 | +2.7% | 35,800 |
| 2022/08/12 | 1,239 | 1,258 | 1,231 | 1,240 | +4 | +0.3% | 30,500 |
| 2022/08/10 | 1,230 | 1,240 | 1,223 | 1,236 | +3 | +0.2% | 21,600 |
| 2022/08/09 | 1,238 | 1,243 | 1,230 | 1,233 | -5 | -0.4% | 12,900 |
| 2022/08/08 | 1,248 | 1,248 | 1,223 | 1,238 | +8 | +0.7% | 25,500 |
| 2022/08/05 | 1,221 | 1,237 | 1,221 | 1,230 | +3 | +0.2% | 21,500 |
| 2022/08/04 | 1,225 | 1,243 | 1,225 | 1,227 | +5 | +0.4% | 28,400 |
| 2022/08/03 | 1,209 | 1,228 | 1,205 | 1,222 | +24 | +2% | 34,800 |
| 2022/08/02 | 1,245 | 1,245 | 1,192 | 1,198 | -47 | -3.8% | 90,500 |
| 2022/08/01 | 1,233 | 1,256 | 1,223 | 1,245 | +10 | +0.8% | 44,100 |
| 2022/07/29 | 1,235 | 1,237 | 1,220 | 1,235 | +1 | +0.1% | 31,700 |
| 2022/07/28 | 1,237 | 1,247 | 1,217 | 1,234 | +10 | +0.8% | 22,700 |
| 2022/07/27 | 1,228 | 1,237 | 1,218 | 1,224 | +4 | +0.3% | 22,300 |
| 2022/07/26 | 1,216 | 1,236 | 1,210 | 1,220 | +5 | +0.4% | 31,000 |
| 2022/07/25 | 1,230 | 1,230 | 1,205 | 1,215 | -16 | -1.3% | 37,100 |
| 2022/07/22 | 1,231 | 1,244 | 1,224 | 1,231 | -4 | -0.3% | 32,700 |
| 2022/07/21 | 1,215 | 1,243 | 1,210 | 1,235 | +25 | +2.1% | 34,200 |
| 2022/07/20 | 1,210 | 1,229 | 1,203 | 1,210 | +14 | +1.2% | 30,100 |
| 2022/07/19 | 1,196 | 1,209 | 1,182 | 1,196 | ±0 | ±0% | 30,600 |
| 2022/07/15 | 1,208 | 1,218 | 1,177 | 1,196 | -11 | -0.9% | 78,100 |
| 2022/07/14 | 1,193 | 1,216 | 1,183 | 1,207 | +14 | +1.2% | 35,900 |
| 2022/07/13 | 1,180 | 1,213 | 1,174 | 1,193 | +4 | +0.3% | 41,200 |
| 2022/07/12 | 1,200 | 1,203 | 1,178 | 1,189 | -28 | -2.3% | 32,600 |
| 2022/07/11 | 1,236 | 1,269 | 1,200 | 1,217 | +1 | +0.1% | 42,500 |
| 2022/07/08 | 1,204 | 1,235 | 1,196 | 1,216 | +15 | +1.2% | 77,300 |
| 2022/07/07 | 1,132 | 1,205 | 1,131 | 1,201 | +69 | +6.1% | 81,900 |
| 2022/07/06 | 1,135 | 1,141 | 1,119 | 1,132 | -8 | -0.7% | 35,800 |
| 2022/07/05 | 1,115 | 1,172 | 1,115 | 1,140 | +39 | +3.5% | 79,400 |
| 2022/07/04 | 1,099 | 1,112 | 1,088 | 1,101 | +6 | +0.5% | 32,700 |
| 2022/07/01 | 1,105 | 1,112 | 1,087 | 1,095 | -16 | -1.4% | 94,300 |
| 2022/06/30 | 1,128 | 1,134 | 1,108 | 1,111 | -17 | -1.5% | 73,000 |
| 2022/06/29 | 1,084 | 1,142 | 1,074 | 1,128 | +36 | +3.3% | 136,700 |
| 2022/06/28 | 1,075 | 1,095 | 1,065 | 1,092 | +17 | +1.6% | 115,800 |
| 2022/06/27 | 1,085 | 1,085 | 1,061 | 1,075 | -5 | -0.5% | 76,700 |
| 2022/06/24 | 1,060 | 1,082 | 1,060 | 1,080 | +20 | +1.9% | 98,600 |
| 2022/06/23 | 1,061 | 1,078 | 1,048 | 1,060 | -1 | -0.1% | 125,900 |
| 2022/06/22 | 1,100 | 1,100 | 1,061 | 1,061 | -13 | -1.2% | 121,400 |
| 2022/06/21 | 1,065 | 1,088 | 1,060 | 1,074 | +15 | +1.4% | 131,800 |
| 2022/06/20 | 1,115 | 1,128 | 1,048 | 1,059 | -43 | -3.9% | 111,400 |
| 2022/06/17 | 1,120 | 1,131 | 1,090 | 1,102 | -64 | -5.5% | 162,700 |
| 2022/06/16 | 1,204 | 1,220 | 1,158 | 1,166 | -20 | -1.7% | 87,600 |
| 2022/06/15 | 1,251 | 1,251 | 1,185 | 1,186 | -42 | -3.4% | 109,800 |
751～
800
件表示中 / 3785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 | 145,700円 | +2.5% | +22.2% | 3.16% | 8.83倍 | 1.03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 |
| クニミネ工 | 114,000円 | +7.7% | +16.2% | 3.51% | 10.90倍 | 0.64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 | 251,400円 | -1.9% | -7.5% | 4.10% | 7.32倍 | 1.24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 |
| 旭コンクリ | 95,000円 | +3.9% | +3.3% | 1.47% | 29.79倍 | 1.03倍 |
|
太平洋セメント系。官需８割以上。ボックスカルバート（矩形コンクリ管）主力。耐震工法得意 |
| 石塚硝 | 288,500円 | +7.2% | -5.7% | 2.25% | 5.16倍 | 0.36倍 |
|
製瓶・ガラス食器大手。大手飲料向けペットボトル予備成形品が収益柱に。パウチ飲料充填も |
市場注目の銘柄
チャート関連のコラム
