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 |
---|---|---|---|---|---|---|---|
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 |
2023/10/26 | 1,311 | 1,318 | 1,299 | 1,302 | -16 | -1.2% | 41,100 |
2023/10/25 | 1,321 | 1,345 | 1,308 | 1,318 | +4 | +0.3% | 52,200 |
2023/10/24 | 1,311 | 1,318 | 1,277 | 1,314 | +3 | +0.2% | 69,900 |
2023/10/23 | 1,340 | 1,342 | 1,308 | 1,311 | -33 | -2.5% | 41,700 |
2023/10/20 | 1,350 | 1,355 | 1,334 | 1,344 | -14 | -1% | 35,600 |
2023/10/19 | 1,372 | 1,378 | 1,351 | 1,358 | -25 | -1.8% | 31,200 |
2023/10/18 | 1,370 | 1,384 | 1,368 | 1,383 | +13 | +0.9% | 18,800 |
2023/10/17 | 1,372 | 1,394 | 1,363 | 1,370 | +6 | +0.4% | 23,700 |
2023/10/16 | 1,366 | 1,374 | 1,358 | 1,364 | -6 | -0.4% | 27,800 |
2023/10/13 | 1,383 | 1,393 | 1,368 | 1,370 | -30 | -2.1% | 50,200 |
2023/10/12 | 1,382 | 1,407 | 1,377 | 1,400 | +17 | +1.2% | 32,800 |
2023/10/11 | 1,400 | 1,402 | 1,383 | 1,383 | -17 | -1.2% | 21,100 |
2023/10/10 | 1,407 | 1,416 | 1,391 | 1,400 | +5 | +0.4% | 40,000 |
2023/10/06 | 1,372 | 1,398 | 1,370 | 1,395 | +39 | +2.9% | 42,600 |
2023/10/05 | 1,324 | 1,360 | 1,320 | 1,356 | +37 | +2.8% | 60,000 |
2023/10/04 | 1,332 | 1,343 | 1,311 | 1,319 | -49 | -3.6% | 85,000 |
2023/10/03 | 1,410 | 1,410 | 1,365 | 1,368 | -41 | -2.9% | 89,600 |
2023/10/02 | 1,451 | 1,451 | 1,403 | 1,409 | -31 | -2.2% | 81,700 |
2023/09/29 | 1,423 | 1,450 | 1,423 | 1,440 | +20 | +1.4% | 49,600 |
2023/09/28 | 1,431 | 1,435 | 1,419 | 1,420 | -12 | -0.8% | 46,700 |
101~
150
件表示中 / 3453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 | 147,600円 | +7.2% | +2.7% | 2.85% | 8.36倍 | 1.21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 | 151,500円 | +7.1% | - | 3.30% | 1.36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 | 110,600円 | +4.0% | -5.1% | 3.62% | 13.20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 | 295,000円 | -1.5% | -60.8% | 2.03% | 7.24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 | 38,300円 | +6.6% | +20.0% | 2.87% | 10.88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