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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,731 | 1,791 | 1,730 | 1,748 | +8 | +0.5% | 67,800 |
| 2024/06/26 | 1,700 | 1,774 | 1,690 | 1,740 | +29 | +1.7% | 74,200 |
| 2024/06/25 | 1,692 | 1,749 | 1,680 | 1,711 | +5 | +0.3% | 116,300 |
| 2024/06/24 | 1,779 | 1,838 | 1,668 | 1,706 | -71 | -4% | 254,100 |
| 2024/06/21 | 1,834 | 1,842 | 1,777 | 1,777 | -70 | -3.8% | 125,500 |
| 2024/06/20 | 1,923 | 1,975 | 1,829 | 1,847 | -114 | -5.8% | 184,500 |
| 2024/06/19 | 1,915 | 1,980 | 1,845 | 1,961 | +125 | +6.8% | 251,500 |
| 2024/06/18 | 1,977 | 2,054 | 1,750 | 1,836 | -158 | -7.9% | 531,200 |
| 2024/06/17 | 1,798 | 2,162 | 1,790 | 1,994 | +196 | +10.9% | 702,700 |
| 2024/06/14 | 1,666 | 1,807 | 1,647 | 1,798 | +132 | +7.9% | 243,900 |
| 2024/06/13 | 1,588 | 1,675 | 1,560 | 1,666 | +106 | +6.8% | 223,300 |
| 2024/06/12 | 1,510 | 1,570 | 1,487 | 1,560 | +56 | +3.7% | 163,700 |
| 2024/06/11 | 1,493 | 1,507 | 1,489 | 1,504 | +21 | +1.4% | 21,500 |
| 2024/06/10 | 1,486 | 1,503 | 1,483 | 1,483 | -8 | -0.5% | 10,600 |
| 2024/06/07 | 1,495 | 1,509 | 1,482 | 1,491 | -9 | -0.6% | 20,100 |
| 2024/06/06 | 1,520 | 1,522 | 1,498 | 1,500 | -5 | -0.3% | 24,200 |
| 2024/06/05 | 1,490 | 1,513 | 1,480 | 1,505 | +14 | +0.9% | 26,300 |
| 2024/06/04 | 1,490 | 1,508 | 1,490 | 1,491 | +1 | +0.1% | 17,300 |
| 2024/06/03 | 1,520 | 1,521 | 1,485 | 1,490 | -26 | -1.7% | 24,600 |
| 2024/05/31 | 1,497 | 1,523 | 1,486 | 1,516 | +24 | +1.6% | 31,400 |
| 2024/05/30 | 1,466 | 1,494 | 1,464 | 1,492 | +10 | +0.7% | 21,500 |
| 2024/05/29 | 1,504 | 1,511 | 1,468 | 1,482 | -22 | -1.5% | 25,500 |
| 2024/05/28 | 1,516 | 1,530 | 1,495 | 1,504 | -12 | -0.8% | 21,700 |
| 2024/05/27 | 1,512 | 1,522 | 1,509 | 1,516 | +3 | +0.2% | 10,100 |
| 2024/05/24 | 1,519 | 1,529 | 1,509 | 1,513 | -14 | -0.9% | 16,900 |
| 2024/05/23 | 1,491 | 1,573 | 1,491 | 1,527 | +28 | +1.9% | 35,200 |
| 2024/05/22 | 1,520 | 1,534 | 1,498 | 1,499 | -23 | -1.5% | 25,400 |
| 2024/05/21 | 1,500 | 1,524 | 1,500 | 1,522 | +23 | +1.5% | 18,700 |
| 2024/05/20 | 1,463 | 1,499 | 1,463 | 1,499 | +36 | +2.5% | 18,000 |
| 2024/05/17 | 1,461 | 1,477 | 1,461 | 1,463 | -1 | -0.1% | 14,300 |
| 2024/05/16 | 1,489 | 1,489 | 1,460 | 1,464 | -21 | -1.4% | 28,500 |
| 2024/05/15 | 1,487 | 1,487 | 1,467 | 1,485 | -4 | -0.3% | 22,200 |
| 2024/05/14 | 1,497 | 1,497 | 1,465 | 1,489 | -9 | -0.6% | 27,200 |
| 2024/05/13 | 1,493 | 1,510 | 1,486 | 1,498 | +1 | +0.1% | 15,600 |
| 2024/05/10 | 1,528 | 1,529 | 1,496 | 1,497 | -8 | -0.5% | 24,100 |
| 2024/05/09 | 1,502 | 1,514 | 1,486 | 1,505 | +2 | +0.1% | 12,200 |
| 2024/05/08 | 1,510 | 1,529 | 1,501 | 1,503 | -7 | -0.5% | 12,700 |
| 2024/05/07 | 1,501 | 1,510 | 1,498 | 1,510 | +15 | +1% | 13,200 |
| 2024/05/02 | 1,487 | 1,511 | 1,486 | 1,495 | +4 | +0.3% | 17,100 |
| 2024/05/01 | 1,530 | 1,530 | 1,491 | 1,491 | -39 | -2.5% | 28,100 |
| 2024/04/30 | 1,531 | 1,544 | 1,513 | 1,530 | +7 | +0.5% | 23,400 |
| 2024/04/26 | 1,517 | 1,529 | 1,503 | 1,523 | -3 | -0.2% | 39,600 |
| 2024/04/25 | 1,565 | 1,580 | 1,526 | 1,526 | -71 | -4.4% | 158,600 |
| 2024/04/24 | 1,564 | 1,597 | 1,556 | 1,597 | +22 | +1.4% | 43,600 |
| 2024/04/23 | 1,588 | 1,592 | 1,568 | 1,575 | +8 | +0.5% | 22,200 |
| 2024/04/22 | 1,563 | 1,580 | 1,557 | 1,567 | +7 | +0.4% | 29,800 |
| 2024/04/19 | 1,590 | 1,590 | 1,529 | 1,560 | -34 | -2.1% | 50,800 |
| 2024/04/18 | 1,580 | 1,610 | 1,578 | 1,594 | +2 | +0.1% | 22,500 |
| 2024/04/17 | 1,600 | 1,613 | 1,567 | 1,592 | -5 | -0.3% | 41,500 |
| 2024/04/16 | 1,618 | 1,629 | 1,588 | 1,597 | -34 | -2.1% | 44,900 |
101～
150
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
