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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,373 | 1,389 | 1,365 | 1,377 | +17 | +1.3% | 42,800 |
| 2024/01/11 | 1,390 | 1,392 | 1,359 | 1,360 | -20 | -1.4% | 61,400 |
| 2024/01/10 | 1,392 | 1,394 | 1,377 | 1,380 | -19 | -1.4% | 59,500 |
| 2024/01/09 | 1,408 | 1,416 | 1,386 | 1,399 | +5 | +0.4% | 40,800 |
| 2024/01/05 | 1,420 | 1,422 | 1,385 | 1,394 | -16 | -1.1% | 55,100 |
| 2024/01/04 | 1,394 | 1,414 | 1,378 | 1,410 | +12 | +0.9% | 55,600 |
| 2023/12/29 | 1,398 | 1,416 | 1,378 | 1,398 | +11 | +0.8% | 49,200 |
| 2023/12/28 | 1,359 | 1,390 | 1,349 | 1,387 | +32 | +2.4% | 56,700 |
| 2023/12/27 | 1,331 | 1,359 | 1,325 | 1,355 | +20 | +1.5% | 55,600 |
| 2023/12/26 | 1,312 | 1,362 | 1,294 | 1,335 | +91 | +7.3% | 161,300 |
| 2023/12/25 | 1,263 | 1,263 | 1,233 | 1,244 | -20 | -1.6% | 56,800 |
| 2023/12/22 | 1,258 | 1,270 | 1,258 | 1,264 | +10 | +0.8% | 15,800 |
| 2023/12/21 | 1,255 | 1,265 | 1,250 | 1,254 | -8 | -0.6% | 18,300 |
| 2023/12/20 | 1,279 | 1,283 | 1,261 | 1,262 | -11 | -0.9% | 29,900 |
| 2023/12/19 | 1,276 | 1,287 | 1,264 | 1,273 | +2 | +0.2% | 24,000 |
| 2023/12/18 | 1,261 | 1,272 | 1,252 | 1,271 | +11 | +0.9% | 19,600 |
| 2023/12/15 | 1,235 | 1,264 | 1,220 | 1,260 | +55 | +4.6% | 93,200 |
| 2023/12/14 | 1,250 | 1,257 | 1,205 | 1,205 | -60 | -4.7% | 82,900 |
| 2023/12/13 | 1,261 | 1,294 | 1,241 | 1,265 | -22 | -1.7% | 88,700 |
| 2023/12/12 | 1,310 | 1,310 | 1,274 | 1,287 | -2 | -0.2% | 123,200 |
| 2023/12/11 | 1,279 | 1,289 | 1,276 | 1,289 | +18 | +1.4% | 30,600 |
| 2023/12/08 | 1,290 | 1,295 | 1,260 | 1,271 | -33 | -2.5% | 60,000 |
| 2023/12/07 | 1,328 | 1,329 | 1,304 | 1,304 | -18 | -1.4% | 25,300 |
| 2023/12/06 | 1,313 | 1,336 | 1,313 | 1,322 | +13 | +1% | 34,200 |
| 2023/12/05 | 1,334 | 1,341 | 1,309 | 1,309 | -27 | -2% | 31,400 |
| 2023/12/04 | 1,341 | 1,349 | 1,328 | 1,336 | +20 | +1.5% | 52,900 |
| 2023/12/01 | 1,305 | 1,333 | 1,305 | 1,316 | +6 | +0.5% | 29,900 |
| 2023/11/30 | 1,318 | 1,318 | 1,299 | 1,310 | ±0 | ±0% | 23,300 |
| 2023/11/29 | 1,312 | 1,322 | 1,301 | 1,310 | -2 | -0.2% | 23,200 |
| 2023/11/28 | 1,330 | 1,331 | 1,305 | 1,312 | -18 | -1.4% | 24,400 |
| 2023/11/27 | 1,329 | 1,347 | 1,326 | 1,330 | +3 | +0.2% | 33,500 |
| 2023/11/24 | 1,343 | 1,347 | 1,323 | 1,327 | -11 | -0.8% | 33,200 |
| 2023/11/22 | 1,314 | 1,342 | 1,314 | 1,338 | +9 | +0.7% | 33,700 |
| 2023/11/21 | 1,325 | 1,332 | 1,309 | 1,329 | +12 | +0.9% | 21,500 |
| 2023/11/20 | 1,316 | 1,330 | 1,316 | 1,317 | +3 | +0.2% | 34,400 |
| 2023/11/17 | 1,297 | 1,314 | 1,294 | 1,314 | +15 | +1.2% | 32,100 |
| 2023/11/16 | 1,281 | 1,302 | 1,280 | 1,299 | +16 | +1.2% | 38,800 |
| 2023/11/15 | 1,276 | 1,290 | 1,276 | 1,283 | +8 | +0.6% | 36,000 |
| 2023/11/14 | 1,270 | 1,281 | 1,264 | 1,275 | +6 | +0.5% | 27,400 |
| 2023/11/13 | 1,282 | 1,288 | 1,263 | 1,269 | -18 | -1.4% | 44,800 |
| 2023/11/10 | 1,270 | 1,295 | 1,266 | 1,287 | +3 | +0.2% | 36,600 |
| 2023/11/09 | 1,280 | 1,287 | 1,259 | 1,284 | +21 | +1.7% | 35,900 |
| 2023/11/08 | 1,281 | 1,285 | 1,260 | 1,263 | -21 | -1.6% | 58,500 |
| 2023/11/07 | 1,299 | 1,299 | 1,275 | 1,284 | -15 | -1.2% | 33,500 |
| 2023/11/06 | 1,311 | 1,315 | 1,287 | 1,299 | ±0 | ±0% | 46,000 |
| 2023/11/02 | 1,298 | 1,308 | 1,286 | 1,299 | +17 | +1.3% | 28,700 |
| 2023/11/01 | 1,280 | 1,290 | 1,266 | 1,282 | +15 | +1.2% | 41,800 |
| 2023/10/31 | 1,276 | 1,276 | 1,253 | 1,267 | -5 | -0.4% | 55,800 |
| 2023/10/30 | 1,282 | 1,308 | 1,268 | 1,272 | -55 | -4.1% | 43,100 |
| 2023/10/27 | 1,303 | 1,327 | 1,303 | 1,327 | +25 | +1.9% | 25,100 |
301～
350
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 | 115,900円 | +5.5% | +11.0% | 3.80% | 6.37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 | 110,600円 | +11.0% | +47.2% | 5.24% | 5.70倍 | 1.44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 | 32,800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
