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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/12/01 | 1,221 | 1,236 | 1,181 | 1,200 | -27 | -2.2% | 131,400 |
| 2016/11/30 | 1,260 | 1,261 | 1,200 | 1,227 | -26 | -2.1% | 167,400 |
| 2016/11/29 | 1,249 | 1,290 | 1,225 | 1,253 | +7 | +0.6% | 259,600 |
| 2016/11/28 | 1,225 | 1,253 | 1,202 | 1,246 | +36 | +3% | 123,700 |
| 2016/11/25 | 1,274 | 1,295 | 1,190 | 1,210 | -35 | -2.8% | 343,400 |
| 2016/11/24 | 1,169 | 1,246 | 1,161 | 1,245 | +88 | +7.6% | 367,600 |
| 2016/11/22 | 1,136 | 1,170 | 1,110 | 1,157 | +6 | +0.5% | 127,700 |
| 2016/11/21 | 1,180 | 1,192 | 1,150 | 1,151 | -36 | -3% | 111,000 |
| 2016/11/18 | 1,190 | 1,224 | 1,164 | 1,187 | +1 | +0.1% | 279,900 |
| 2016/11/17 | 1,096 | 1,192 | 1,071 | 1,186 | +86 | +7.8% | 287,200 |
| 2016/11/16 | 1,056 | 1,100 | 1,055 | 1,100 | +50 | +4.8% | 86,800 |
| 2016/11/15 | 1,054 | 1,071 | 1,035 | 1,050 | -7 | -0.7% | 47,600 |
| 2016/11/14 | 1,045 | 1,069 | 1,042 | 1,057 | +6 | +0.6% | 71,800 |
| 2016/11/11 | 1,100 | 1,100 | 1,040 | 1,051 | -46 | -4.2% | 75,300 |
| 2016/11/10 | 1,070 | 1,108 | 1,059 | 1,097 | +68 | +6.6% | 77,100 |
| 2016/11/09 | 1,073 | 1,088 | 976 | 1,029 | -47 | -4.4% | 171,600 |
| 2016/11/08 | 1,100 | 1,118 | 1,056 | 1,076 | -33 | -3% | 94,400 |
| 2016/11/07 | 1,090 | 1,117 | 1,061 | 1,109 | +61 | +5.8% | 113,500 |
| 2016/11/04 | 1,052 | 1,099 | 1,039 | 1,048 | -34 | -3.1% | 110,900 |
| 2016/11/02 | 1,117 | 1,136 | 1,058 | 1,082 | -64 | -5.6% | 175,100 |
| 2016/11/01 | 1,178 | 1,178 | 1,123 | 1,146 | -16 | -1.4% | 158,800 |
| 2016/10/31 | 1,129 | 1,195 | 1,116 | 1,162 | +29 | +2.6% | 225,800 |
| 2016/10/28 | 1,195 | 1,197 | 1,124 | 1,133 | -38 | -3.2% | 349,300 |
| 2016/10/27 | 1,160 | 1,241 | 1,138 | 1,171 | +86 | +7.9% | 1,177,400 |
| 2016/10/26 | 1,099 | 1,144 | 1,051 | 1,085 | +53 | +5.1% | 545,600 |
| 2016/10/25 | 1,086 | 1,086 | 1,020 | 1,032 | -38 | -3.6% | 140,100 |
| 2016/10/24 | 1,028 | 1,094 | 1,020 | 1,070 | +37 | +3.6% | 228,400 |
| 2016/10/21 | 1,053 | 1,065 | 1,012 | 1,033 | -25 | -2.4% | 202,800 |
| 2016/10/20 | 1,077 | 1,116 | 1,050 | 1,058 | +11 | +1.1% | 297,200 |
| 2016/10/19 | 1,118 | 1,165 | 1,000 | 1,047 | -73 | -6.5% | 661,500 |
| 2016/10/18 | 1,133 | 1,188 | 1,101 | 1,120 | -36 | -3.1% | 548,900 |
| 2016/10/17 | 1,021 | 1,223 | 1,021 | 1,156 | +139 | +13.7% | 1,688,700 |
| 2016/10/14 | 1,141 | 1,149 | 1,012 | 1,017 | -94 | -8.5% | 1,134,000 |
| 2016/10/13 | 1,111 | 1,111 | 1,065 | 1,111 | +150 | +15.6% | 1,024,500 |
| 2016/10/12 | 897 | 1,062 | 886 | 961 | +49 | +5.4% | 1,539,300 |
| 2016/10/11 | 938 | 988 | 904 | 912 | +49 | +5.7% | 763,200 |
| 2016/10/07 | 849 | 865 | 834 | 863 | +19 | +2.3% | 60,300 |
| 2016/10/06 | 850 | 850 | 830 | 844 | -1 | -0.1% | 52,700 |
| 2016/10/05 | 850 | 865 | 833 | 845 | -20 | -2.3% | 99,800 |
| 2016/10/04 | 810 | 870 | 801 | 865 | +65 | +8.1% | 129,500 |
| 2016/10/03 | 808 | 812 | 790 | 800 | -12 | -1.5% | 70,600 |
| 2016/09/30 | 810 | 824 | 804 | 812 | -12 | -1.5% | 37,400 |
| 2016/09/29 | 807 | 824 | 805 | 824 | +21 | +2.6% | 64,200 |
| 2016/09/28 | 797 | 808 | 791 | 803 | +13 | +1.6% | 36,800 |
2101～
2150
件表示中 / 3742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 | 124,100円 | +2.5% | +22.2% | 3.71% | 7.50倍 | 0.87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 |
| ヤマウＨＤ | 208,500円 | -1.9% | -7.5% | 4.94% | 6.08倍 | 1.03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 |
| 美濃窯業 | 100,600円 | +6.3% | +10.1% | 4.17% | 7.94倍 | 0.71倍 |
|
セメント向け耐火れんが中堅。独立色。れんが貼り替えなどプラントにも注力。ニューセラ強化 |
| ノザワ | 93,100円 | +2.5% | +19.2% | 4.30% | 7.63倍 | 0.53倍 |
|
ビル外壁に使われる押出成形セメント板メーカー。工法開発に積極的。環境関連製品を育成 |
| 倉 元 | 22,900円 | +168.0% | +150.0% | 0.00% | 220.19倍 | 2.96倍 |
|
液晶用ガラス基板加工事業を縮小、ロボット・太陽電池・半導体など新規事業育成で再建図る |
市場注目の銘柄
チャート関連のコラム
