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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,690 | 1,690 | 1,665 | 1,673 | -28 | -1.6% | 12,900 |
| 2024/08/20 | 1,702 | 1,727 | 1,689 | 1,701 | +16 | +0.9% | 17,600 |
| 2024/08/19 | 1,663 | 1,756 | 1,663 | 1,685 | +10 | +0.6% | 68,800 |
| 2024/08/16 | 1,636 | 1,694 | 1,620 | 1,675 | +72 | +4.5% | 45,300 |
| 2024/08/15 | 1,616 | 1,644 | 1,582 | 1,603 | -15 | -0.9% | 31,800 |
| 2024/08/14 | 1,576 | 1,619 | 1,530 | 1,618 | +64 | +4.1% | 35,700 |
| 2024/08/13 | 1,551 | 1,556 | 1,528 | 1,554 | +24 | +1.6% | 20,300 |
| 2024/08/09 | 1,509 | 1,551 | 1,500 | 1,530 | +48 | +3.2% | 41,000 |
| 2024/08/08 | 1,445 | 1,523 | 1,445 | 1,482 | +14 | +1% | 19,800 |
| 2024/08/07 | 1,459 | 1,518 | 1,442 | 1,468 | -2 | -0.1% | 48,100 |
| 2024/08/06 | 1,432 | 1,490 | 1,404 | 1,470 | +158 | +12% | 40,300 |
| 2024/08/05 | 1,460 | 1,527 | 1,280 | 1,312 | -268 | -17% | 137,100 |
| 2024/08/02 | 1,627 | 1,627 | 1,550 | 1,580 | -120 | -7.1% | 86,000 |
| 2024/08/01 | 1,764 | 1,764 | 1,691 | 1,700 | -87 | -4.9% | 39,400 |
| 2024/07/31 | 1,820 | 1,820 | 1,733 | 1,787 | -39 | -2.1% | 22,400 |
| 2024/07/30 | 1,818 | 1,845 | 1,808 | 1,826 | +8 | +0.4% | 22,900 |
| 2024/07/29 | 1,788 | 1,832 | 1,777 | 1,818 | +62 | +3.5% | 38,700 |
| 2024/07/26 | 1,727 | 1,779 | 1,716 | 1,756 | +31 | +1.8% | 32,900 |
| 2024/07/25 | 1,692 | 1,728 | 1,680 | 1,725 | +13 | +0.8% | 40,000 |
| 2024/07/24 | 1,713 | 1,753 | 1,705 | 1,712 | -3 | -0.2% | 22,000 |
| 2024/07/23 | 1,711 | 1,724 | 1,687 | 1,715 | +24 | +1.4% | 38,800 |
| 2024/07/22 | 1,769 | 1,770 | 1,686 | 1,691 | -90 | -5.1% | 67,400 |
| 2024/07/19 | 1,803 | 1,812 | 1,745 | 1,781 | -32 | -1.8% | 76,900 |
| 2024/07/18 | 1,840 | 1,840 | 1,801 | 1,813 | -43 | -2.3% | 22,400 |
| 2024/07/17 | 1,854 | 1,880 | 1,850 | 1,856 | +9 | +0.5% | 20,800 |
| 2024/07/16 | 1,859 | 1,869 | 1,831 | 1,847 | +4 | +0.2% | 32,200 |
| 2024/07/12 | 1,777 | 1,847 | 1,765 | 1,843 | +55 | +3.1% | 47,400 |
| 2024/07/11 | 1,807 | 1,827 | 1,766 | 1,788 | -8 | -0.4% | 54,900 |
| 2024/07/10 | 1,847 | 1,908 | 1,784 | 1,796 | -43 | -2.3% | 132,200 |
| 2024/07/09 | 1,840 | 1,886 | 1,818 | 1,839 | +21 | +1.2% | 117,600 |
| 2024/07/08 | 1,758 | 1,863 | 1,734 | 1,818 | +75 | +4.3% | 92,900 |
| 2024/07/05 | 1,764 | 1,778 | 1,740 | 1,743 | -36 | -2% | 42,000 |
| 2024/07/04 | 1,802 | 1,813 | 1,772 | 1,779 | -13 | -0.7% | 55,800 |
| 2024/07/03 | 1,728 | 1,830 | 1,728 | 1,792 | +73 | +4.2% | 103,200 |
| 2024/07/02 | 1,721 | 1,758 | 1,710 | 1,719 | +3 | +0.2% | 32,200 |
| 2024/07/01 | 1,700 | 1,722 | 1,698 | 1,716 | +17 | +1% | 22,100 |
| 2024/06/28 | 1,769 | 1,769 | 1,690 | 1,699 | -49 | -2.8% | 82,100 |
| 2024/06/27 | 1,731 | 1,791 | 1,730 | 1,748 | +8 | +0.5% | 67,800 |
| 2024/06/26 | 1,700 | 1,774 | 1,690 | 1,740 | +29 | +1.7% | 74,200 |
| 2024/06/25 | 1,692 | 1,749 | 1,680 | 1,711 | +5 | +0.3% | 116,300 |
| 2024/06/24 | 1,779 | 1,838 | 1,668 | 1,706 | -71 | -4% | 254,100 |
| 2024/06/21 | 1,834 | 1,842 | 1,777 | 1,777 | -70 | -3.8% | 125,500 |
| 2024/06/20 | 1,923 | 1,975 | 1,829 | 1,847 | -114 | -5.8% | 184,500 |
| 2024/06/19 | 1,915 | 1,980 | 1,845 | 1,961 | +125 | +6.8% | 251,500 |
| 2024/06/18 | 1,977 | 2,054 | 1,750 | 1,836 | -158 | -7.9% | 531,200 |
| 2024/06/17 | 1,798 | 2,162 | 1,790 | 1,994 | +196 | +10.9% | 702,700 |
| 2024/06/14 | 1,666 | 1,807 | 1,647 | 1,798 | +132 | +7.9% | 243,900 |
| 2024/06/13 | 1,588 | 1,675 | 1,560 | 1,666 | +106 | +6.8% | 223,300 |
| 2024/06/12 | 1,510 | 1,570 | 1,487 | 1,560 | +56 | +3.7% | 163,700 |
| 2024/06/11 | 1,493 | 1,507 | 1,489 | 1,504 | +21 | +1.4% | 21,500 |
151～
200
件表示中 / 3673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 | 129,900円 | +5.5% | +11.0% | 3.39% | 7.14倍 | 0.95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 | 103,300円 | +4.0% | -5.1% | 3.87% | 12.13倍 | 0.60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 |
| ヤマックス | 124,000円 | +11.0% | +47.2% | 4.68% | 6.39倍 | 1.62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 |
| ダントーＨＤ | 31,900円 | +48.6% | - | 0.00% | - | 1.37倍 |
|
内外装タイル老舗。１６年に販売、製造、投資３事業統合、本業再建中。不動産マネジメント事業も |
| ヤマウＨＤ | 168,000円 | +10.4% | +12.6% | 5.48% | 5.50倍 | 0.97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
