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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,517 | 1,529 | 1,503 | 1,523 | -3 | -0.2% | 39,600 |
| 2024/04/25 | 1,565 | 1,580 | 1,526 | 1,526 | -71 | -4.4% | 158,600 |
| 2024/04/24 | 1,564 | 1,597 | 1,556 | 1,597 | +22 | +1.4% | 43,600 |
| 2024/04/23 | 1,588 | 1,592 | 1,568 | 1,575 | +8 | +0.5% | 22,200 |
| 2024/04/22 | 1,563 | 1,580 | 1,557 | 1,567 | +7 | +0.4% | 29,800 |
| 2024/04/19 | 1,590 | 1,590 | 1,529 | 1,560 | -34 | -2.1% | 50,800 |
| 2024/04/18 | 1,580 | 1,610 | 1,578 | 1,594 | +2 | +0.1% | 22,500 |
| 2024/04/17 | 1,600 | 1,613 | 1,567 | 1,592 | -5 | -0.3% | 41,500 |
| 2024/04/16 | 1,618 | 1,629 | 1,588 | 1,597 | -34 | -2.1% | 44,900 |
| 2024/04/15 | 1,668 | 1,687 | 1,583 | 1,631 | -53 | -3.1% | 117,600 |
| 2024/04/12 | 1,614 | 1,684 | 1,596 | 1,684 | +84 | +5.3% | 125,700 |
| 2024/04/11 | 1,590 | 1,610 | 1,583 | 1,600 | -7 | -0.4% | 30,600 |
| 2024/04/10 | 1,629 | 1,629 | 1,601 | 1,607 | -18 | -1.1% | 37,400 |
| 2024/04/09 | 1,578 | 1,638 | 1,577 | 1,625 | +47 | +3% | 85,800 |
| 2024/04/08 | 1,580 | 1,605 | 1,569 | 1,578 | +9 | +0.6% | 38,600 |
| 2024/04/05 | 1,539 | 1,577 | 1,530 | 1,569 | +13 | +0.8% | 53,800 |
| 2024/04/04 | 1,581 | 1,594 | 1,553 | 1,556 | -15 | -1% | 31,800 |
| 2024/04/03 | 1,553 | 1,583 | 1,540 | 1,571 | +3 | +0.2% | 35,300 |
| 2024/04/02 | 1,585 | 1,594 | 1,566 | 1,568 | -17 | -1.1% | 38,400 |
| 2024/04/01 | 1,630 | 1,630 | 1,585 | 1,585 | -27 | -1.7% | 57,900 |
| 2024/03/29 | 1,556 | 1,632 | 1,556 | 1,612 | +58 | +3.7% | 66,500 |
| 2024/03/28 | 1,525 | 1,568 | 1,512 | 1,554 | +27 | +1.8% | 50,900 |
| 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 |
1～
50
件表示中 / 3445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 | 152,300円 | +7.2% | +2.7% | 2.76% | 8.62倍 | 1.25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 | 112,800円 | +9.0% | +31.1% | 3.55% | 11.73倍 | 0.67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 |
| 日山村硝 | 143,900円 | +7.1% | - | 3.47% | 1.29倍 | 0.30倍 |
|
ガラス瓶製造最大手。自動車部品・電子部品用ガラスのほか、飲料用キャップも。利益上期偏重 |
| 石塚硝 | 282,100円 | -1.5% | -60.8% | 2.13% | 6.90倍 | 0.38倍 |
|
製瓶・ガラス食器大手。紙器等に多角化。大手飲料向けペットボトル予備成形品が収益柱に成長 |
| ヤマウＨＤ | 187,600円 | +8.1% | +9.3% | 3.94% | 7.65倍 | 1.24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
