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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,555 | 1,567 | 1,527 | 1,527 | +15 | +1% | 62,200 |
| 2024/03/26 | 1,498 | 1,512 | 1,485 | 1,512 | +9 | +0.6% | 18,700 |
| 2024/03/25 | 1,489 | 1,545 | 1,489 | 1,503 | +23 | +1.6% | 93,100 |
| 2024/03/22 | 1,474 | 1,480 | 1,446 | 1,480 | +15 | +1% | 33,200 |
| 2024/03/21 | 1,446 | 1,465 | 1,444 | 1,465 | +22 | +1.5% | 24,100 |
| 2024/03/19 | 1,451 | 1,460 | 1,441 | 1,443 | -12 | -0.8% | 20,800 |
| 2024/03/18 | 1,438 | 1,455 | 1,420 | 1,455 | +17 | +1.2% | 29,900 |
| 2024/03/15 | 1,478 | 1,478 | 1,427 | 1,438 | -40 | -2.7% | 24,000 |
| 2024/03/14 | 1,423 | 1,482 | 1,423 | 1,478 | +56 | +3.9% | 50,800 |
| 2024/03/13 | 1,419 | 1,452 | 1,389 | 1,422 | -26 | -1.8% | 90,700 |
| 2024/03/12 | 1,435 | 1,463 | 1,412 | 1,448 | +8 | +0.6% | 66,900 |
| 2024/03/11 | 1,480 | 1,490 | 1,434 | 1,440 | -52 | -3.5% | 72,300 |
| 2024/03/08 | 1,500 | 1,502 | 1,474 | 1,492 | -10 | -0.7% | 35,700 |
| 2024/03/07 | 1,530 | 1,535 | 1,498 | 1,502 | -13 | -0.9% | 49,500 |
| 2024/03/06 | 1,500 | 1,525 | 1,496 | 1,515 | +13 | +0.9% | 24,200 |
| 2024/03/05 | 1,523 | 1,525 | 1,502 | 1,502 | -18 | -1.2% | 18,200 |
| 2024/03/04 | 1,545 | 1,567 | 1,520 | 1,520 | -4 | -0.3% | 54,700 |
| 2024/03/01 | 1,539 | 1,558 | 1,522 | 1,524 | -11 | -0.7% | 46,200 |
| 2024/02/29 | 1,528 | 1,539 | 1,501 | 1,535 | +7 | +0.5% | 43,600 |
| 2024/02/28 | 1,533 | 1,535 | 1,508 | 1,528 | -5 | -0.3% | 48,700 |
| 2024/02/27 | 1,490 | 1,535 | 1,487 | 1,533 | +51 | +3.4% | 84,100 |
| 2024/02/26 | 1,470 | 1,483 | 1,466 | 1,482 | +12 | +0.8% | 30,200 |
| 2024/02/22 | 1,465 | 1,470 | 1,457 | 1,470 | +5 | +0.3% | 16,500 |
| 2024/02/21 | 1,470 | 1,473 | 1,459 | 1,465 | +3 | +0.2% | 14,600 |
| 2024/02/20 | 1,471 | 1,482 | 1,462 | 1,462 | -6 | -0.4% | 25,600 |
| 2024/02/19 | 1,440 | 1,478 | 1,440 | 1,468 | +23 | +1.6% | 29,500 |
| 2024/02/16 | 1,440 | 1,465 | 1,440 | 1,445 | +5 | +0.3% | 16,300 |
| 2024/02/15 | 1,430 | 1,463 | 1,424 | 1,440 | +17 | +1.2% | 36,400 |
| 2024/02/14 | 1,462 | 1,464 | 1,423 | 1,423 | -39 | -2.7% | 24,800 |
| 2024/02/13 | 1,465 | 1,482 | 1,459 | 1,462 | -7 | -0.5% | 24,100 |
| 2024/02/09 | 1,455 | 1,480 | 1,452 | 1,469 | +9 | +0.6% | 27,700 |
| 2024/02/08 | 1,460 | 1,470 | 1,444 | 1,460 | -4 | -0.3% | 30,400 |
| 2024/02/07 | 1,465 | 1,471 | 1,461 | 1,464 | -1 | -0.1% | 21,200 |
| 2024/02/06 | 1,467 | 1,476 | 1,465 | 1,465 | -8 | -0.5% | 15,200 |
| 2024/02/05 | 1,466 | 1,478 | 1,462 | 1,473 | +12 | +0.8% | 19,000 |
| 2024/02/02 | 1,475 | 1,475 | 1,461 | 1,461 | +2 | +0.1% | 14,100 |
| 2024/02/01 | 1,475 | 1,478 | 1,454 | 1,459 | -19 | -1.3% | 28,300 |
| 2024/01/31 | 1,479 | 1,479 | 1,466 | 1,478 | -2 | -0.1% | 24,200 |
| 2024/01/30 | 1,472 | 1,484 | 1,468 | 1,480 | +8 | +0.5% | 22,100 |
| 2024/01/29 | 1,472 | 1,482 | 1,470 | 1,472 | +1 | +0.1% | 14,300 |
| 2024/01/26 | 1,480 | 1,487 | 1,471 | 1,471 | -6 | -0.4% | 32,200 |
| 2024/01/25 | 1,440 | 1,478 | 1,440 | 1,477 | +38 | +2.6% | 47,200 |
| 2024/01/24 | 1,440 | 1,452 | 1,432 | 1,439 | +7 | +0.5% | 31,500 |
| 2024/01/23 | 1,446 | 1,449 | 1,426 | 1,432 | -14 | -1% | 29,800 |
| 2024/01/22 | 1,448 | 1,460 | 1,433 | 1,446 | +7 | +0.5% | 38,400 |
| 2024/01/19 | 1,412 | 1,475 | 1,412 | 1,439 | +35 | +2.5% | 110,400 |
| 2024/01/18 | 1,396 | 1,414 | 1,396 | 1,404 | +8 | +0.6% | 30,800 |
| 2024/01/17 | 1,403 | 1,420 | 1,393 | 1,396 | +3 | +0.2% | 33,200 |
| 2024/01/16 | 1,431 | 1,435 | 1,391 | 1,393 | -24 | -1.7% | 50,600 |
| 2024/01/15 | 1,397 | 1,433 | 1,397 | 1,417 | +40 | +2.9% | 73,500 |
251～
300
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 | 116,500円 | +5.5% | +11.0% | 3.78% | 6.40倍 | 0.85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 | 110,800円 | +11.0% | +47.2% | 5.23% | 5.71倍 | 1.45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 | 32,900円 | +48.6% | - | 0.00% | - | 1.41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 | 152,700円 | +10.4% | +12.6% | 6.02% | 5.00倍 | 0.88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
