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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,387 | 1,420 | 1,386 | 1,400 | +18 | +1.3% | 66,400 |
| 2017/02/14 | 1,414 | 1,427 | 1,378 | 1,382 | -30 | -2.1% | 108,100 |
| 2017/02/13 | 1,345 | 1,412 | 1,342 | 1,412 | +72 | +5.4% | 143,700 |
| 2017/02/10 | 1,341 | 1,352 | 1,329 | 1,340 | ±0 | ±0% | 54,400 |
| 2017/02/09 | 1,335 | 1,378 | 1,333 | 1,340 | +3 | +0.2% | 119,000 |
| 2017/02/08 | 1,346 | 1,354 | 1,318 | 1,337 | -19 | -1.4% | 116,100 |
| 2017/02/07 | 1,285 | 1,356 | 1,271 | 1,356 | +63 | +4.9% | 262,800 |
| 2017/02/06 | 1,262 | 1,293 | 1,246 | 1,293 | +49 | +3.9% | 53,900 |
| 2017/02/03 | 1,257 | 1,271 | 1,234 | 1,244 | -13 | -1% | 39,400 |
| 2017/02/02 | 1,258 | 1,275 | 1,250 | 1,257 | -3 | -0.2% | 40,500 |
| 2017/02/01 | 1,252 | 1,269 | 1,242 | 1,260 | +3 | +0.2% | 56,300 |
| 2017/01/31 | 1,274 | 1,292 | 1,257 | 1,257 | -40 | -3.1% | 54,900 |
| 2017/01/30 | 1,280 | 1,310 | 1,275 | 1,297 | +36 | +2.9% | 73,200 |
| 2017/01/27 | 1,279 | 1,281 | 1,260 | 1,261 | -18 | -1.4% | 39,600 |
| 2017/01/26 | 1,280 | 1,280 | 1,251 | 1,279 | -2 | -0.2% | 57,600 |
| 2017/01/25 | 1,250 | 1,288 | 1,244 | 1,281 | +31 | +2.5% | 74,100 |
| 2017/01/24 | 1,207 | 1,256 | 1,207 | 1,250 | +46 | +3.8% | 62,700 |
| 2017/01/23 | 1,200 | 1,220 | 1,195 | 1,204 | +4 | +0.3% | 50,700 |
| 2017/01/20 | 1,202 | 1,209 | 1,192 | 1,200 | ±0 | ±0% | 22,600 |
| 2017/01/19 | 1,202 | 1,234 | 1,200 | 1,200 | -1 | -0.1% | 42,900 |
| 2017/01/18 | 1,191 | 1,210 | 1,171 | 1,201 | +14 | +1.2% | 41,800 |
| 2017/01/17 | 1,217 | 1,224 | 1,178 | 1,187 | -38 | -3.1% | 84,800 |
| 2017/01/16 | 1,252 | 1,252 | 1,218 | 1,225 | -7 | -0.6% | 39,300 |
| 2017/01/13 | 1,222 | 1,259 | 1,216 | 1,232 | +10 | +0.8% | 57,400 |
| 2017/01/12 | 1,228 | 1,248 | 1,205 | 1,222 | -5 | -0.4% | 54,600 |
| 2017/01/11 | 1,252 | 1,268 | 1,227 | 1,227 | -39 | -3.1% | 83,900 |
| 2017/01/10 | 1,275 | 1,295 | 1,251 | 1,266 | -29 | -2.2% | 80,600 |
| 2017/01/06 | 1,281 | 1,307 | 1,268 | 1,295 | -4 | -0.3% | 80,500 |
| 2017/01/05 | 1,335 | 1,335 | 1,286 | 1,299 | -25 | -1.9% | 129,000 |
| 2017/01/04 | 1,271 | 1,324 | 1,265 | 1,324 | +42 | +3.3% | 175,900 |
| 2016/12/30 | 1,224 | 1,289 | 1,224 | 1,282 | +32 | +2.6% | 137,800 |
| 2016/12/29 | 1,230 | 1,264 | 1,224 | 1,250 | -16 | -1.3% | 154,500 |
| 2016/12/28 | 1,211 | 1,270 | 1,198 | 1,266 | +74 | +6.2% | 280,000 |
| 2016/12/27 | 1,175 | 1,218 | 1,171 | 1,192 | ±0 | ±0% | 113,800 |
| 2016/12/26 | 1,190 | 1,236 | 1,180 | 1,192 | -11 | -0.9% | 193,900 |
| 2016/12/22 | 1,180 | 1,207 | 1,154 | 1,203 | +54 | +4.7% | 273,600 |
| 2016/12/21 | 1,198 | 1,198 | 1,131 | 1,149 | -40 | -3.4% | 176,100 |
| 2016/12/20 | 1,089 | 1,198 | 1,075 | 1,189 | +91 | +8.3% | 239,100 |
| 2016/12/19 | 1,120 | 1,120 | 1,085 | 1,098 | -28 | -2.5% | 125,300 |
| 2016/12/16 | 1,122 | 1,136 | 1,104 | 1,126 | +22 | +2% | 95,200 |
| 2016/12/15 | 1,127 | 1,130 | 1,100 | 1,104 | -8 | -0.7% | 97,700 |
| 2016/12/14 | 1,147 | 1,160 | 1,101 | 1,112 | -40 | -3.5% | 216,600 |
| 2016/12/13 | 1,180 | 1,219 | 1,151 | 1,152 | +22 | +1.9% | 403,400 |
| 2016/12/12 | 1,135 | 1,163 | 1,115 | 1,130 | -5 | -0.4% | 125,600 |
| 2016/12/09 | 1,164 | 1,164 | 1,075 | 1,135 | -36 | -3.1% | 208,700 |
| 2016/12/08 | 1,211 | 1,228 | 1,163 | 1,171 | -40 | -3.3% | 93,700 |
| 2016/12/07 | 1,242 | 1,242 | 1,198 | 1,211 | -12 | -1% | 108,900 |
| 2016/12/06 | 1,241 | 1,259 | 1,218 | 1,223 | -22 | -1.8% | 120,900 |
| 2016/12/05 | 1,222 | 1,258 | 1,210 | 1,245 | +45 | +3.8% | 132,300 |
| 2016/12/02 | 1,200 | 1,253 | 1,184 | 1,200 | ±0 | ±0% | 123,300 |
1901～
1950
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
