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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,220 | 1,242 | 1,204 | 1,207 | -22 | -1.8% | 78,800 |
| 2017/12/05 | 1,190 | 1,229 | 1,181 | 1,229 | +42 | +3.5% | 128,900 |
| 2017/12/04 | 1,222 | 1,249 | 1,181 | 1,187 | -98 | -7.6% | 379,900 |
| 2017/12/01 | 1,285 | 1,285 | 1,285 | 1,285 | -400 | -23.7% | 33,400 |
| 2017/11/30 | 1,690 | 1,696 | 1,674 | 1,685 | +20 | +1.2% | 43,500 |
| 2017/11/29 | 1,708 | 1,709 | 1,665 | 1,665 | -38 | -2.2% | 34,900 |
| 2017/11/28 | 1,678 | 1,703 | 1,668 | 1,703 | +28 | +1.7% | 51,400 |
| 2017/11/27 | 1,674 | 1,689 | 1,654 | 1,675 | +8 | +0.5% | 62,600 |
| 2017/11/24 | 1,610 | 1,667 | 1,610 | 1,667 | +44 | +2.7% | 53,600 |
| 2017/11/22 | 1,630 | 1,635 | 1,620 | 1,623 | +2 | +0.1% | 52,700 |
| 2017/11/21 | 1,620 | 1,630 | 1,599 | 1,621 | +16 | +1% | 54,000 |
| 2017/11/20 | 1,530 | 1,634 | 1,530 | 1,605 | +66 | +4.3% | 75,000 |
| 2017/11/17 | 1,500 | 1,545 | 1,488 | 1,539 | +74 | +5.1% | 66,900 |
| 2017/11/16 | 1,431 | 1,473 | 1,431 | 1,465 | +6 | +0.4% | 41,700 |
| 2017/11/15 | 1,485 | 1,490 | 1,415 | 1,459 | -32 | -2.1% | 90,800 |
| 2017/11/14 | 1,514 | 1,521 | 1,489 | 1,491 | -16 | -1.1% | 35,600 |
| 2017/11/13 | 1,503 | 1,530 | 1,503 | 1,507 | -16 | -1.1% | 36,100 |
| 2017/11/10 | 1,515 | 1,530 | 1,500 | 1,523 | -4 | -0.3% | 37,500 |
| 2017/11/09 | 1,526 | 1,540 | 1,517 | 1,527 | -5 | -0.3% | 34,700 |
| 2017/11/08 | 1,540 | 1,540 | 1,518 | 1,532 | +5 | +0.3% | 32,800 |
| 2017/11/07 | 1,503 | 1,543 | 1,503 | 1,527 | -4 | -0.3% | 50,300 |
| 2017/11/06 | 1,549 | 1,549 | 1,521 | 1,531 | -18 | -1.2% | 44,100 |
| 2017/11/02 | 1,584 | 1,588 | 1,539 | 1,549 | -37 | -2.3% | 74,600 |
| 2017/11/01 | 1,589 | 1,602 | 1,580 | 1,586 | -14 | -0.9% | 50,400 |
| 2017/10/31 | 1,606 | 1,624 | 1,588 | 1,600 | -6 | -0.4% | 41,800 |
| 2017/10/30 | 1,605 | 1,627 | 1,600 | 1,606 | +3 | +0.2% | 43,200 |
| 2017/10/27 | 1,585 | 1,604 | 1,555 | 1,603 | -13 | -0.8% | 64,700 |
| 2017/10/26 | 1,593 | 1,616 | 1,586 | 1,616 | +20 | +1.3% | 59,600 |
| 2017/10/25 | 1,621 | 1,626 | 1,595 | 1,596 | -25 | -1.5% | 79,500 |
| 2017/10/24 | 1,627 | 1,642 | 1,610 | 1,621 | -6 | -0.4% | 50,300 |
| 2017/10/23 | 1,656 | 1,656 | 1,620 | 1,627 | -13 | -0.8% | 39,900 |
| 2017/10/20 | 1,628 | 1,642 | 1,622 | 1,640 | +11 | +0.7% | 21,800 |
| 2017/10/19 | 1,653 | 1,654 | 1,628 | 1,629 | -24 | -1.5% | 51,100 |
| 2017/10/18 | 1,665 | 1,669 | 1,645 | 1,653 | +3 | +0.2% | 43,700 |
| 2017/10/17 | 1,667 | 1,683 | 1,650 | 1,650 | -17 | -1% | 65,200 |
| 2017/10/16 | 1,700 | 1,700 | 1,660 | 1,667 | -16 | -1% | 44,800 |
| 2017/10/13 | 1,705 | 1,705 | 1,673 | 1,683 | -18 | -1.1% | 52,900 |
| 2017/10/12 | 1,750 | 1,758 | 1,701 | 1,701 | -47 | -2.7% | 87,500 |
| 2017/10/11 | 1,665 | 1,748 | 1,657 | 1,748 | +97 | +5.9% | 268,400 |
| 2017/10/10 | 1,689 | 1,689 | 1,646 | 1,651 | -11 | -0.7% | 60,100 |
| 2017/10/06 | 1,663 | 1,675 | 1,657 | 1,662 | -5 | -0.3% | 49,600 |
| 2017/10/05 | 1,698 | 1,699 | 1,666 | 1,667 | -20 | -1.2% | 54,800 |
| 2017/10/04 | 1,705 | 1,708 | 1,683 | 1,687 | -2 | -0.1% | 59,700 |
| 2017/10/03 | 1,690 | 1,715 | 1,671 | 1,689 | +9 | +0.5% | 66,200 |
| 2017/10/02 | 1,701 | 1,728 | 1,675 | 1,680 | -3 | -0.2% | 96,600 |
| 2017/09/29 | 1,701 | 1,717 | 1,679 | 1,683 | -21 | -1.2% | 70,200 |
| 2017/09/28 | 1,730 | 1,739 | 1,701 | 1,704 | -28 | -1.6% | 72,000 |
| 2017/09/27 | 1,706 | 1,755 | 1,706 | 1,732 | +26 | +1.5% | 50,600 |
| 2017/09/26 | 1,727 | 1,740 | 1,702 | 1,706 | -14 | -0.8% | 34,700 |
| 2017/09/25 | 1,720 | 1,744 | 1,714 | 1,720 | ±0 | ±0% | 62,000 |
1701～
1750
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
