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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,675 | 1,751 | 1,674 | 1,720 | +45 | +2.7% | 176,200 |
| 2017/09/21 | 1,665 | 1,695 | 1,662 | 1,675 | +9 | +0.5% | 50,600 |
| 2017/09/20 | 1,684 | 1,684 | 1,664 | 1,666 | -15 | -0.9% | 49,400 |
| 2017/09/19 | 1,701 | 1,719 | 1,669 | 1,681 | -10 | -0.6% | 105,500 |
| 2017/09/15 | 1,652 | 1,697 | 1,652 | 1,691 | +29 | +1.7% | 86,400 |
| 2017/09/14 | 1,757 | 1,758 | 1,655 | 1,662 | -78 | -4.5% | 261,600 |
| 2017/09/13 | 1,736 | 1,776 | 1,714 | 1,740 | -170 | -8.9% | 457,900 |
| 2017/09/12 | 1,898 | 1,944 | 1,885 | 1,910 | +85 | +4.7% | 185,300 |
| 2017/09/11 | 1,779 | 1,825 | 1,779 | 1,825 | +65 | +3.7% | 55,300 |
| 2017/09/08 | 1,757 | 1,802 | 1,746 | 1,760 | +12 | +0.7% | 58,500 |
| 2017/09/07 | 1,798 | 1,811 | 1,726 | 1,748 | -25 | -1.4% | 87,200 |
| 2017/09/06 | 1,744 | 1,838 | 1,737 | 1,773 | -7 | -0.4% | 64,200 |
| 2017/09/05 | 1,858 | 1,868 | 1,735 | 1,780 | -98 | -5.2% | 135,800 |
| 2017/09/04 | 1,905 | 1,918 | 1,855 | 1,878 | -57 | -2.9% | 62,600 |
| 2017/09/01 | 1,962 | 1,996 | 1,923 | 1,935 | -8 | -0.4% | 86,800 |
| 2017/08/31 | 1,983 | 2,018 | 1,915 | 1,943 | -54 | -2.7% | 154,700 |
| 2017/08/30 | 1,870 | 2,004 | 1,870 | 1,997 | +147 | +7.9% | 265,000 |
| 2017/08/29 | 1,805 | 1,856 | 1,805 | 1,850 | +46 | +2.5% | 44,800 |
| 2017/08/28 | 1,776 | 1,812 | 1,776 | 1,804 | +31 | +1.7% | 36,300 |
| 2017/08/25 | 1,771 | 1,801 | 1,762 | 1,773 | -7 | -0.4% | 21,100 |
| 2017/08/24 | 1,776 | 1,808 | 1,776 | 1,780 | -2 | -0.1% | 12,700 |
| 2017/08/23 | 1,787 | 1,795 | 1,770 | 1,782 | +6 | +0.3% | 18,400 |
| 2017/08/22 | 1,760 | 1,794 | 1,760 | 1,776 | -9 | -0.5% | 15,100 |
| 2017/08/21 | 1,768 | 1,818 | 1,768 | 1,785 | +3 | +0.2% | 32,600 |
| 2017/08/18 | 1,741 | 1,782 | 1,738 | 1,782 | +5 | +0.3% | 20,400 |
| 2017/08/17 | 1,770 | 1,777 | 1,741 | 1,777 | +4 | +0.2% | 41,400 |
| 2017/08/16 | 1,809 | 1,809 | 1,763 | 1,773 | -21 | -1.2% | 43,700 |
| 2017/08/15 | 1,748 | 1,813 | 1,741 | 1,794 | +87 | +5.1% | 132,100 |
| 2017/08/14 | 1,650 | 1,729 | 1,640 | 1,707 | -11 | -0.6% | 50,700 |
| 2017/08/10 | 1,748 | 1,750 | 1,710 | 1,718 | -24 | -1.4% | 37,600 |
| 2017/08/09 | 1,779 | 1,779 | 1,724 | 1,742 | -43 | -2.4% | 51,700 |
| 2017/08/08 | 1,813 | 1,818 | 1,777 | 1,785 | -38 | -2.1% | 51,000 |
| 2017/08/07 | 1,733 | 1,830 | 1,728 | 1,823 | +89 | +5.1% | 112,500 |
| 2017/08/04 | 1,751 | 1,751 | 1,710 | 1,734 | -17 | -1% | 78,400 |
| 2017/08/03 | 1,810 | 1,810 | 1,751 | 1,751 | -42 | -2.3% | 55,500 |
| 2017/08/02 | 1,765 | 1,793 | 1,762 | 1,793 | +28 | +1.6% | 32,900 |
| 2017/08/01 | 1,809 | 1,827 | 1,753 | 1,765 | -35 | -1.9% | 76,000 |
| 2017/07/31 | 1,799 | 1,818 | 1,777 | 1,800 | ±0 | ±0% | 53,900 |
| 2017/07/28 | 1,807 | 1,823 | 1,776 | 1,800 | ±0 | ±0% | 98,100 |
| 2017/07/27 | 1,852 | 1,852 | 1,796 | 1,800 | -45 | -2.4% | 131,900 |
| 2017/07/26 | 1,870 | 1,870 | 1,800 | 1,845 | -43 | -2.3% | 169,300 |
| 2017/07/25 | 1,907 | 1,917 | 1,874 | 1,888 | -35 | -1.8% | 65,200 |
| 2017/07/24 | 1,943 | 1,943 | 1,911 | 1,923 | -30 | -1.5% | 39,900 |
| 2017/07/21 | 1,958 | 1,970 | 1,940 | 1,953 | +10 | +0.5% | 23,700 |
| 2017/07/20 | 1,932 | 1,976 | 1,932 | 1,943 | +8 | +0.4% | 36,300 |
| 2017/07/19 | 1,956 | 1,969 | 1,933 | 1,935 | -29 | -1.5% | 42,400 |
| 2017/07/18 | 2,005 | 2,005 | 1,964 | 1,964 | -15 | -0.8% | 50,700 |
| 2017/07/14 | 2,050 | 2,050 | 1,966 | 1,979 | -50 | -2.5% | 80,900 |
| 2017/07/13 | 1,928 | 2,029 | 1,928 | 2,029 | +101 | +5.2% | 151,600 |
| 2017/07/12 | 1,966 | 1,975 | 1,919 | 1,928 | -44 | -2.2% | 59,500 |
1751～
1800
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
