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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 2024/06/10 | 1,486 | 1,503 | 1,483 | 1,483 | -8 | -0.5% | 10,600 |
| 2024/06/07 | 1,495 | 1,509 | 1,482 | 1,491 | -9 | -0.6% | 20,100 |
| 2024/06/06 | 1,520 | 1,522 | 1,498 | 1,500 | -5 | -0.3% | 24,200 |
| 2024/06/05 | 1,490 | 1,513 | 1,480 | 1,505 | +14 | +0.9% | 26,300 |
| 2024/06/04 | 1,490 | 1,508 | 1,490 | 1,491 | +1 | +0.1% | 17,300 |
| 2024/06/03 | 1,520 | 1,521 | 1,485 | 1,490 | -26 | -1.7% | 24,600 |
| 2024/05/31 | 1,497 | 1,523 | 1,486 | 1,516 | +24 | +1.6% | 31,400 |
| 2024/05/30 | 1,466 | 1,494 | 1,464 | 1,492 | +10 | +0.7% | 21,500 |
| 2024/05/29 | 1,504 | 1,511 | 1,468 | 1,482 | -22 | -1.5% | 25,500 |
| 2024/05/28 | 1,516 | 1,530 | 1,495 | 1,504 | -12 | -0.8% | 21,700 |
| 2024/05/27 | 1,512 | 1,522 | 1,509 | 1,516 | +3 | +0.2% | 10,100 |
| 2024/05/24 | 1,519 | 1,529 | 1,509 | 1,513 | -14 | -0.9% | 16,900 |
| 2024/05/23 | 1,491 | 1,573 | 1,491 | 1,527 | +28 | +1.9% | 35,200 |
| 2024/05/22 | 1,520 | 1,534 | 1,498 | 1,499 | -23 | -1.5% | 25,400 |
| 2024/05/21 | 1,500 | 1,524 | 1,500 | 1,522 | +23 | +1.5% | 18,700 |
| 2024/05/20 | 1,463 | 1,499 | 1,463 | 1,499 | +36 | +2.5% | 18,000 |
| 2024/05/17 | 1,461 | 1,477 | 1,461 | 1,463 | -1 | -0.1% | 14,300 |
| 2024/05/16 | 1,489 | 1,489 | 1,460 | 1,464 | -21 | -1.4% | 28,500 |
201～
250
件表示中 / 3705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 | 131,400円 | +5.5% | +11.0% | 3.35% | 7.22倍 | 0.96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 |
| 美濃窯業 | 96,000円 | +6.3% | +10.1% | 4.38% | 7.57倍 | 0.68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 |
| ヤマウＨＤ | 195,600円 | -1.9% | -7.5% | 5.27% | 5.70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 |
| 倉 元 | 22,100円 | +168.0% | +150.0% | 0.00% | 212.50倍 | 2.86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 |
| ノザワ | 85,600円 | +2.5% | +19.2% | 4.67% | 7.02倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
