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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,092 | 1,120 | 1,092 | 1,105 | +8 | +0.7% | 21,200 |
| 2018/02/20 | 1,100 | 1,103 | 1,090 | 1,097 | -1 | -0.1% | 13,700 |
| 2018/02/19 | 1,080 | 1,103 | 1,074 | 1,098 | +34 | +3.2% | 21,400 |
| 2018/02/16 | 1,042 | 1,070 | 1,028 | 1,064 | +17 | +1.6% | 19,500 |
| 2018/02/15 | 1,031 | 1,176 | 1,000 | 1,047 | +46 | +4.6% | 109,400 |
| 2018/02/14 | 1,028 | 1,028 | 975 | 1,001 | -11 | -1.1% | 36,500 |
| 2018/02/13 | 1,020 | 1,047 | 1,012 | 1,012 | ±0 | ±0% | 19,400 |
| 2018/02/09 | 1,000 | 1,023 | 992 | 1,012 | -41 | -3.9% | 59,500 |
| 2018/02/08 | 1,044 | 1,064 | 1,015 | 1,053 | +12 | +1.2% | 40,000 |
| 2018/02/07 | 1,095 | 1,108 | 1,041 | 1,041 | +1 | +0.1% | 44,900 |
| 2018/02/06 | 1,085 | 1,100 | 1,013 | 1,040 | -143 | -12.1% | 124,200 |
| 2018/02/05 | 1,200 | 1,200 | 1,174 | 1,183 | -29 | -2.4% | 63,500 |
| 2018/02/02 | 1,221 | 1,224 | 1,204 | 1,212 | -9 | -0.7% | 33,200 |
| 2018/02/01 | 1,207 | 1,223 | 1,207 | 1,221 | +10 | +0.8% | 17,400 |
| 2018/01/31 | 1,212 | 1,226 | 1,206 | 1,211 | -1 | -0.1% | 22,800 |
| 2018/01/30 | 1,248 | 1,248 | 1,205 | 1,212 | -42 | -3.3% | 56,000 |
| 2018/01/29 | 1,225 | 1,258 | 1,210 | 1,254 | +48 | +4% | 88,700 |
| 2018/01/26 | 1,216 | 1,220 | 1,204 | 1,206 | -2 | -0.2% | 52,100 |
| 2018/01/25 | 1,200 | 1,243 | 1,200 | 1,208 | +13 | +1.1% | 86,200 |
| 2018/01/24 | 1,206 | 1,212 | 1,195 | 1,195 | -9 | -0.7% | 61,600 |
| 2018/01/23 | 1,215 | 1,215 | 1,194 | 1,204 | +5 | +0.4% | 49,700 |
| 2018/01/22 | 1,185 | 1,206 | 1,182 | 1,199 | +11 | +0.9% | 46,900 |
| 2018/01/19 | 1,203 | 1,212 | 1,179 | 1,188 | -4 | -0.3% | 57,200 |
| 2018/01/18 | 1,238 | 1,246 | 1,192 | 1,192 | -42 | -3.4% | 84,200 |
| 2018/01/17 | 1,257 | 1,257 | 1,216 | 1,234 | -31 | -2.5% | 69,900 |
| 2018/01/16 | 1,201 | 1,298 | 1,201 | 1,265 | +69 | +5.8% | 186,900 |
| 2018/01/15 | 1,189 | 1,198 | 1,176 | 1,196 | +33 | +2.8% | 75,500 |
| 2018/01/12 | 1,163 | 1,170 | 1,160 | 1,163 | +1 | +0.1% | 27,100 |
| 2018/01/11 | 1,166 | 1,191 | 1,160 | 1,162 | -11 | -0.9% | 34,300 |
| 2018/01/10 | 1,173 | 1,180 | 1,160 | 1,173 | -1 | -0.1% | 28,700 |
| 2018/01/09 | 1,175 | 1,193 | 1,165 | 1,174 | +9 | +0.8% | 39,700 |
| 2018/01/05 | 1,154 | 1,179 | 1,139 | 1,165 | +9 | +0.8% | 59,300 |
| 2018/01/04 | 1,151 | 1,171 | 1,148 | 1,156 | +12 | +1% | 40,600 |
| 2017/12/29 | 1,132 | 1,160 | 1,132 | 1,144 | +12 | +1.1% | 31,500 |
| 2017/12/28 | 1,152 | 1,171 | 1,132 | 1,132 | -13 | -1.1% | 50,700 |
| 2017/12/27 | 1,128 | 1,156 | 1,128 | 1,145 | +17 | +1.5% | 42,900 |
| 2017/12/26 | 1,120 | 1,140 | 1,120 | 1,128 | +8 | +0.7% | 46,900 |
| 2017/12/25 | 1,147 | 1,152 | 1,115 | 1,120 | -36 | -3.1% | 52,000 |
| 2017/12/22 | 1,149 | 1,159 | 1,138 | 1,156 | +9 | +0.8% | 47,400 |
| 2017/12/21 | 1,116 | 1,147 | 1,112 | 1,147 | +37 | +3.3% | 77,600 |
| 2017/12/20 | 1,150 | 1,150 | 1,107 | 1,110 | -45 | -3.9% | 152,100 |
| 2017/12/19 | 1,172 | 1,172 | 1,151 | 1,155 | -8 | -0.7% | 46,400 |
| 2017/12/18 | 1,185 | 1,201 | 1,156 | 1,163 | +3 | +0.3% | 68,600 |
| 2017/12/15 | 1,180 | 1,186 | 1,157 | 1,160 | -19 | -1.6% | 68,800 |
| 2017/12/14 | 1,180 | 1,198 | 1,177 | 1,179 | +1 | +0.1% | 38,900 |
| 2017/12/13 | 1,201 | 1,202 | 1,177 | 1,178 | -33 | -2.7% | 99,200 |
| 2017/12/12 | 1,235 | 1,235 | 1,200 | 1,211 | -7 | -0.6% | 79,000 |
| 2017/12/11 | 1,220 | 1,227 | 1,198 | 1,218 | -2 | -0.2% | 53,600 |
| 2017/12/08 | 1,218 | 1,222 | 1,193 | 1,220 | +8 | +0.7% | 74,600 |
| 2017/12/07 | 1,210 | 1,229 | 1,201 | 1,212 | +5 | +0.4% | 76,400 |
1651～
1700
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
