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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 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 |
51～
100
件表示中 / 3454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 | 148,900円 | +7.2% | +2.7% | 2.82% | 8.42倍 | 1.22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 |
| 日山村硝 | 151,100円 | +7.1% | - | 3.31% | 1.35倍 | 0.31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 |
| クニミネ工 | 111,200円 | +4.0% | -5.1% | 3.60% | 13.27倍 | 0.65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 |
| 石塚硝 | 294,500円 | -1.5% | -60.8% | 2.04% | 7.23倍 | 0.40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 |
| ジオスター | 37,900円 | +6.6% | +20.0% | 2.90% | 10.76倍 | 0.53倍 |
|
建設用コンクリート製品の大手。スチール・合成セグメントなどに強み。日本製鉄の子会社 |
市場注目の銘柄
チャート関連のコラム
