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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,700 | 1,730 | 1,681 | 1,705 | +9 | +0.5% | 53,300 |
| 2025/01/20 | 1,655 | 1,706 | 1,640 | 1,696 | +58 | +3.5% | 50,400 |
| 2025/01/17 | 1,635 | 1,645 | 1,606 | 1,638 | -17 | -1% | 37,800 |
| 2025/01/16 | 1,615 | 1,670 | 1,614 | 1,655 | +61 | +3.8% | 89,000 |
| 2025/01/15 | 1,615 | 1,616 | 1,584 | 1,594 | -11 | -0.7% | 31,800 |
| 2025/01/14 | 1,595 | 1,625 | 1,584 | 1,605 | +9 | +0.6% | 41,100 |
| 2025/01/10 | 1,569 | 1,625 | 1,563 | 1,596 | +24 | +1.5% | 95,300 |
| 2025/01/09 | 1,555 | 1,574 | 1,535 | 1,572 | +17 | +1.1% | 66,600 |
| 2025/01/08 | 1,559 | 1,594 | 1,555 | 1,555 | -8 | -0.5% | 43,700 |
| 2025/01/07 | 1,564 | 1,590 | 1,552 | 1,563 | +1 | +0.1% | 35,500 |
| 2025/01/06 | 1,586 | 1,593 | 1,556 | 1,562 | -11 | -0.7% | 47,700 |
| 2024/12/30 | 1,554 | 1,580 | 1,545 | 1,573 | +31 | +2% | 37,000 |
| 2024/12/27 | 1,537 | 1,558 | 1,537 | 1,542 | +6 | +0.4% | 38,200 |
| 2024/12/26 | 1,527 | 1,548 | 1,526 | 1,536 | +9 | +0.6% | 52,700 |
| 2024/12/25 | 1,542 | 1,545 | 1,520 | 1,527 | -18 | -1.2% | 208,600 |
| 2024/12/24 | 1,575 | 1,583 | 1,545 | 1,545 | -18 | -1.2% | 38,900 |
| 2024/12/23 | 1,545 | 1,571 | 1,531 | 1,563 | +20 | +1.3% | 67,900 |
| 2024/12/20 | 1,547 | 1,562 | 1,543 | 1,543 | -4 | -0.3% | 188,100 |
| 2024/12/19 | 1,526 | 1,560 | 1,518 | 1,547 | +2 | +0.1% | 62,200 |
| 2024/12/18 | 1,546 | 1,575 | 1,543 | 1,545 | +5 | +0.3% | 75,500 |
| 2024/12/17 | 1,594 | 1,594 | 1,540 | 1,540 | -54 | -3.4% | 83,000 |
| 2024/12/16 | 1,568 | 1,605 | 1,555 | 1,594 | +36 | +2.3% | 75,400 |
| 2024/12/13 | 1,591 | 1,591 | 1,541 | 1,558 | -37 | -2.3% | 208,300 |
| 2024/12/12 | 1,611 | 1,639 | 1,570 | 1,595 | -31 | -1.9% | 320,800 |
| 2024/12/11 | 1,850 | 1,870 | 1,586 | 1,626 | -211 | -11.5% | 809,400 |
| 2024/12/10 | 1,810 | 1,837 | 1,807 | 1,837 | +32 | +1.8% | 49,800 |
| 2024/12/09 | 1,825 | 1,828 | 1,792 | 1,805 | -4 | -0.2% | 37,800 |
| 2024/12/06 | 1,757 | 1,810 | 1,753 | 1,809 | +39 | +2.2% | 66,100 |
| 2024/12/05 | 1,788 | 1,789 | 1,752 | 1,770 | ±0 | ±0% | 31,400 |
| 2024/12/04 | 1,805 | 1,810 | 1,760 | 1,770 | -34 | -1.9% | 50,200 |
| 2024/12/03 | 1,803 | 1,816 | 1,797 | 1,804 | +14 | +0.8% | 26,100 |
| 2024/12/02 | 1,783 | 1,818 | 1,783 | 1,790 | +8 | +0.4% | 32,100 |
| 2024/11/29 | 1,776 | 1,802 | 1,771 | 1,782 | +1 | +0.1% | 12,700 |
| 2024/11/28 | 1,782 | 1,799 | 1,771 | 1,781 | -1 | -0.1% | 13,500 |
| 2024/11/27 | 1,795 | 1,795 | 1,750 | 1,782 | -15 | -0.8% | 28,800 |
| 2024/11/26 | 1,790 | 1,814 | 1,772 | 1,797 | +6 | +0.3% | 16,700 |
| 2024/11/25 | 1,818 | 1,823 | 1,791 | 1,791 | -22 | -1.2% | 20,700 |
| 2024/11/22 | 1,740 | 1,816 | 1,740 | 1,813 | +73 | +4.2% | 36,600 |
| 2024/11/21 | 1,762 | 1,768 | 1,739 | 1,740 | -23 | -1.3% | 22,800 |
| 2024/11/20 | 1,760 | 1,779 | 1,760 | 1,763 | +3 | +0.2% | 11,100 |
| 2024/11/19 | 1,757 | 1,771 | 1,746 | 1,760 | +19 | +1.1% | 13,700 |
| 2024/11/18 | 1,740 | 1,765 | 1,726 | 1,741 | -18 | -1% | 14,100 |
| 2024/11/15 | 1,735 | 1,770 | 1,735 | 1,759 | +27 | +1.6% | 21,800 |
| 2024/11/14 | 1,763 | 1,763 | 1,718 | 1,732 | -18 | -1% | 36,100 |
| 2024/11/13 | 1,771 | 1,778 | 1,750 | 1,750 | -36 | -2% | 34,200 |
| 2024/11/12 | 1,799 | 1,820 | 1,772 | 1,786 | -9 | -0.5% | 30,300 |
| 2024/11/11 | 1,776 | 1,801 | 1,776 | 1,795 | +4 | +0.2% | 26,900 |
| 2024/11/08 | 1,801 | 1,835 | 1,784 | 1,791 | -11 | -0.6% | 37,200 |
| 2024/11/07 | 1,770 | 1,809 | 1,748 | 1,802 | +44 | +2.5% | 47,800 |
| 2024/11/06 | 1,800 | 1,810 | 1,752 | 1,758 | -67 | -3.7% | 76,300 |
51～
100
件表示中 / 3673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 | 129,900円 | +5.5% | +11.0% | 3.39% | 7.14倍 | 0.95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 | 103,300円 | +4.0% | -5.1% | 3.87% | 12.13倍 | 0.60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 |
| ヤマックス | 124,000円 | +11.0% | +47.2% | 4.68% | 6.39倍 | 1.62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 |
| ダントーＨＤ | 31,900円 | +48.6% | - | 0.00% | - | 1.37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 |
| ヤマウＨＤ | 168,000円 | +10.4% | +12.6% | 5.48% | 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 |
市場注目の銘柄
チャート関連のコラム
