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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,648 | 1,663 | 1,635 | 1,652 | ±0 | ±0% | 16,500 |
| 2025/02/04 | 1,651 | 1,674 | 1,651 | 1,652 | +1 | +0.1% | 29,500 |
| 2025/02/03 | 1,671 | 1,671 | 1,624 | 1,651 | -38 | -2.2% | 32,500 |
| 2025/01/31 | 1,698 | 1,698 | 1,671 | 1,689 | -9 | -0.5% | 29,000 |
| 2025/01/30 | 1,700 | 1,710 | 1,686 | 1,698 | -2 | -0.1% | 14,600 |
| 2025/01/29 | 1,724 | 1,732 | 1,700 | 1,700 | -14 | -0.8% | 28,100 |
| 2025/01/28 | 1,695 | 1,715 | 1,695 | 1,714 | +20 | +1.2% | 14,100 |
| 2025/01/27 | 1,695 | 1,709 | 1,679 | 1,694 | -1 | -0.1% | 31,800 |
| 2025/01/24 | 1,687 | 1,703 | 1,677 | 1,695 | +8 | +0.5% | 34,100 |
| 2025/01/23 | 1,690 | 1,696 | 1,666 | 1,687 | -11 | -0.6% | 36,000 |
| 2025/01/22 | 1,701 | 1,711 | 1,676 | 1,698 | -7 | -0.4% | 35,900 |
| 2025/01/21 | 1,700 | 1,730 | 1,681 | 1,705 | +9 | +0.5% | 53,300 |
| 2025/01/20 | 1,655 | 1,706 | 1,640 | 1,696 | +58 | +3.5% | 50,400 |
| 2025/01/17 | 1,635 | 1,645 | 1,606 | 1,638 | -17 | -1% | 37,800 |
| 2025/01/16 | 1,615 | 1,670 | 1,614 | 1,655 | +61 | +3.8% | 89,000 |
| 2025/01/15 | 1,615 | 1,616 | 1,584 | 1,594 | -11 | -0.7% | 31,800 |
| 2025/01/14 | 1,595 | 1,625 | 1,584 | 1,605 | +9 | +0.6% | 41,100 |
| 2025/01/10 | 1,569 | 1,625 | 1,563 | 1,596 | +24 | +1.5% | 95,300 |
| 2025/01/09 | 1,555 | 1,574 | 1,535 | 1,572 | +17 | +1.1% | 66,600 |
| 2025/01/08 | 1,559 | 1,594 | 1,555 | 1,555 | -8 | -0.5% | 43,700 |
| 2025/01/07 | 1,564 | 1,590 | 1,552 | 1,563 | +1 | +0.1% | 35,500 |
| 2025/01/06 | 1,586 | 1,593 | 1,556 | 1,562 | -11 | -0.7% | 47,700 |
| 2024/12/30 | 1,554 | 1,580 | 1,545 | 1,573 | +31 | +2% | 37,000 |
| 2024/12/27 | 1,537 | 1,558 | 1,537 | 1,542 | +6 | +0.4% | 38,200 |
| 2024/12/26 | 1,527 | 1,548 | 1,526 | 1,536 | +9 | +0.6% | 52,700 |
| 2024/12/25 | 1,542 | 1,545 | 1,520 | 1,527 | -18 | -1.2% | 208,600 |
| 2024/12/24 | 1,575 | 1,583 | 1,545 | 1,545 | -18 | -1.2% | 38,900 |
| 2024/12/23 | 1,545 | 1,571 | 1,531 | 1,563 | +20 | +1.3% | 67,900 |
| 2024/12/20 | 1,547 | 1,562 | 1,543 | 1,543 | -4 | -0.3% | 188,100 |
| 2024/12/19 | 1,526 | 1,560 | 1,518 | 1,547 | +2 | +0.1% | 62,200 |
| 2024/12/18 | 1,546 | 1,575 | 1,543 | 1,545 | +5 | +0.3% | 75,500 |
| 2024/12/17 | 1,594 | 1,594 | 1,540 | 1,540 | -54 | -3.4% | 83,000 |
| 2024/12/16 | 1,568 | 1,605 | 1,555 | 1,594 | +36 | +2.3% | 75,400 |
| 2024/12/13 | 1,591 | 1,591 | 1,541 | 1,558 | -37 | -2.3% | 208,300 |
| 2024/12/12 | 1,611 | 1,639 | 1,570 | 1,595 | -31 | -1.9% | 320,800 |
| 2024/12/11 | 1,850 | 1,870 | 1,586 | 1,626 | -211 | -11.5% | 809,400 |
| 2024/12/10 | 1,810 | 1,837 | 1,807 | 1,837 | +32 | +1.8% | 49,800 |
| 2024/12/09 | 1,825 | 1,828 | 1,792 | 1,805 | -4 | -0.2% | 37,800 |
| 2024/12/06 | 1,757 | 1,810 | 1,753 | 1,809 | +39 | +2.2% | 66,100 |
| 2024/12/05 | 1,788 | 1,789 | 1,752 | 1,770 | ±0 | ±0% | 31,400 |
| 2024/12/04 | 1,805 | 1,810 | 1,760 | 1,770 | -34 | -1.9% | 50,200 |
| 2024/12/03 | 1,803 | 1,816 | 1,797 | 1,804 | +14 | +0.8% | 26,100 |
| 2024/12/02 | 1,783 | 1,818 | 1,783 | 1,790 | +8 | +0.4% | 32,100 |
| 2024/11/29 | 1,776 | 1,802 | 1,771 | 1,782 | +1 | +0.1% | 12,700 |
| 2024/11/28 | 1,782 | 1,799 | 1,771 | 1,781 | -1 | -0.1% | 13,500 |
| 2024/11/27 | 1,795 | 1,795 | 1,750 | 1,782 | -15 | -0.8% | 28,800 |
| 2024/11/26 | 1,790 | 1,814 | 1,772 | 1,797 | +6 | +0.3% | 16,700 |
| 2024/11/25 | 1,818 | 1,823 | 1,791 | 1,791 | -22 | -1.2% | 20,700 |
| 2024/11/22 | 1,740 | 1,816 | 1,740 | 1,813 | +73 | +4.2% | 36,600 |
| 2024/11/21 | 1,762 | 1,768 | 1,739 | 1,740 | -23 | -1.3% | 22,800 |
151～
200
件表示中 / 3784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 | 150,500円 | +2.5% | +22.2% | 3.06% | 9.12倍 | 1.06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 |
| クニミネ工 | 114,000円 | +7.7% | +16.2% | 3.51% | 10.90倍 | 0.64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 | 250,900円 | -1.9% | -7.5% | 4.11% | 7.31倍 | 1.24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 |
| 旭コンクリ | 98,800円 | +3.9% | +3.3% | 1.42% | 30.98倍 | 1.07倍 |
|
太平洋セメント系。官需８割以上。ボックスカルバート（矩形コンクリ管）主力。耐震工法得意 |
| 石塚硝 | 295,500円 | +7.2% | -5.7% | 2.20% | 5.29倍 | 0.37倍 |
|
製瓶・ガラス食器大手。大手飲料向けペットボトル予備成形品が収益柱に。パウチ飲料充填も |
市場注目の銘柄
チャート関連のコラム
