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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,229 | 1,237 | 1,221 | 1,236 | +10 | +0.8% | 47,500 |
| 2025/07/02 | 1,213 | 1,226 | 1,208 | 1,226 | +6 | +0.5% | 38,600 |
| 2025/07/01 | 1,240 | 1,244 | 1,215 | 1,220 | -18 | -1.5% | 53,200 |
| 2025/06/30 | 1,230 | 1,246 | 1,228 | 1,238 | +15 | +1.2% | 94,900 |
| 2025/06/27 | 1,218 | 1,226 | 1,217 | 1,223 | +11 | +0.9% | 55,200 |
| 2025/06/26 | 1,214 | 1,224 | 1,211 | 1,212 | +1 | +0.1% | 64,100 |
| 2025/06/25 | 1,212 | 1,214 | 1,201 | 1,211 | +6 | +0.5% | 82,800 |
| 2025/06/24 | 1,212 | 1,215 | 1,202 | 1,205 | +4 | +0.3% | 58,300 |
| 2025/06/23 | 1,201 | 1,207 | 1,196 | 1,201 | -13 | -1.1% | 87,900 |
| 2025/06/20 | 1,226 | 1,234 | 1,214 | 1,214 | -9 | -0.7% | 66,800 |
| 2025/06/19 | 1,235 | 1,235 | 1,215 | 1,223 | -12 | -1% | 74,100 |
| 2025/06/18 | 1,231 | 1,238 | 1,218 | 1,235 | ±0 | ±0% | 59,800 |
| 2025/06/17 | 1,232 | 1,244 | 1,229 | 1,235 | +6 | +0.5% | 70,600 |
| 2025/06/16 | 1,235 | 1,239 | 1,217 | 1,229 | +1 | +0.1% | 70,600 |
| 2025/06/13 | 1,251 | 1,256 | 1,219 | 1,228 | -23 | -1.8% | 175,900 |
| 2025/06/12 | 1,312 | 1,326 | 1,247 | 1,251 | -73 | -5.5% | 300,000 |
| 2025/06/11 | 1,370 | 1,371 | 1,290 | 1,324 | -41 | -3% | 264,100 |
| 2025/06/10 | 1,356 | 1,370 | 1,353 | 1,365 | +16 | +1.2% | 57,900 |
| 2025/06/09 | 1,363 | 1,367 | 1,348 | 1,349 | +8 | +0.6% | 42,800 |
| 2025/06/06 | 1,340 | 1,349 | 1,340 | 1,341 | +1 | +0.1% | 22,700 |
| 2025/06/05 | 1,346 | 1,357 | 1,339 | 1,340 | -8 | -0.6% | 43,400 |
| 2025/06/04 | 1,341 | 1,350 | 1,338 | 1,348 | +13 | +1% | 29,500 |
| 2025/06/03 | 1,333 | 1,348 | 1,330 | 1,335 | -2 | -0.1% | 32,900 |
| 2025/06/02 | 1,348 | 1,348 | 1,325 | 1,337 | -11 | -0.8% | 47,100 |
| 2025/05/30 | 1,339 | 1,349 | 1,331 | 1,348 | +2 | +0.1% | 36,300 |
| 2025/05/29 | 1,353 | 1,361 | 1,346 | 1,346 | -6 | -0.4% | 44,400 |
| 2025/05/28 | 1,368 | 1,368 | 1,348 | 1,352 | -5 | -0.4% | 64,500 |
| 2025/05/27 | 1,338 | 1,360 | 1,332 | 1,357 | +25 | +1.9% | 57,900 |
| 2025/05/26 | 1,323 | 1,332 | 1,311 | 1,332 | +18 | +1.4% | 50,100 |
| 2025/05/23 | 1,309 | 1,314 | 1,302 | 1,314 | +11 | +0.8% | 25,100 |
| 2025/05/22 | 1,291 | 1,310 | 1,283 | 1,303 | +3 | +0.2% | 41,900 |
| 2025/05/21 | 1,312 | 1,321 | 1,300 | 1,300 | -13 | -1% | 71,400 |
| 2025/05/20 | 1,368 | 1,375 | 1,310 | 1,313 | +4 | +0.3% | 96,200 |
| 2025/05/19 | 1,315 | 1,318 | 1,292 | 1,309 | -20 | -1.5% | 45,100 |
| 2025/05/16 | 1,328 | 1,348 | 1,294 | 1,329 | +1 | +0.1% | 213,400 |
| 2025/05/15 | 1,308 | 1,329 | 1,299 | 1,328 | +20 | +1.5% | 38,800 |
| 2025/05/14 | 1,308 | 1,315 | 1,287 | 1,308 | -2 | -0.2% | 43,200 |
| 2025/05/13 | 1,330 | 1,343 | 1,302 | 1,310 | ±0 | ±0% | 57,000 |
| 2025/05/12 | 1,297 | 1,310 | 1,296 | 1,310 | +13 | +1% | 31,000 |
| 2025/05/09 | 1,280 | 1,305 | 1,273 | 1,297 | +25 | +2% | 59,100 |
| 2025/05/08 | 1,285 | 1,289 | 1,263 | 1,272 | -13 | -1% | 52,200 |
| 2025/05/07 | 1,281 | 1,292 | 1,276 | 1,285 | -5 | -0.4% | 29,200 |
| 2025/05/02 | 1,277 | 1,291 | 1,264 | 1,290 | +14 | +1.1% | 52,300 |
| 2025/05/01 | 1,289 | 1,291 | 1,262 | 1,276 | -16 | -1.2% | 63,900 |
| 2025/04/30 | 1,280 | 1,294 | 1,261 | 1,292 | +15 | +1.2% | 72,500 |
| 2025/04/28 | 1,280 | 1,285 | 1,267 | 1,277 | -13 | -1% | 101,000 |
| 2025/04/25 | 1,279 | 1,293 | 1,279 | 1,290 | +13 | +1% | 196,300 |
| 2025/04/24 | 1,295 | 1,303 | 1,275 | 1,277 | ±0 | ±0% | 58,400 |
| 2025/04/23 | 1,296 | 1,299 | 1,277 | 1,277 | +4 | +0.3% | 58,400 |
| 2025/04/22 | 1,280 | 1,288 | 1,268 | 1,273 | -16 | -1.2% | 33,900 |
51～
100
件表示中 / 3784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 | 150,500円 | +2.5% | +22.2% | 3.06% | 9.12倍 | 1.06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 | 250,900円 | -1.9% | -7.5% | 4.11% | 7.31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 | 98,800円 | +3.9% | +3.3% | 1.42% | 30.98倍 | 1.07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 | 295,500円 | +7.2% | -5.7% | 2.20% | 5.29倍 | 0.37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
