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 |
---|---|---|---|---|---|---|---|
2023/09/28 | 1,431 | 1,435 | 1,419 | 1,420 | -12 | -0.8% | 46,700 |
2023/09/27 | 1,416 | 1,432 | 1,410 | 1,432 | +16 | +1.1% | 22,900 |
2023/09/26 | 1,436 | 1,442 | 1,411 | 1,416 | -20 | -1.4% | 28,600 |
2023/09/25 | 1,428 | 1,446 | 1,425 | 1,436 | +15 | +1.1% | 28,900 |
2023/09/22 | 1,396 | 1,431 | 1,391 | 1,421 | +19 | +1.4% | 47,800 |
2023/09/21 | 1,416 | 1,424 | 1,401 | 1,402 | -16 | -1.1% | 48,100 |
2023/09/20 | 1,445 | 1,450 | 1,412 | 1,418 | -21 | -1.5% | 49,300 |
2023/09/19 | 1,410 | 1,442 | 1,409 | 1,439 | +38 | +2.7% | 69,100 |
2023/09/15 | 1,421 | 1,433 | 1,394 | 1,401 | -6 | -0.4% | 115,100 |
2023/09/14 | 1,470 | 1,470 | 1,407 | 1,407 | -59 | -4% | 195,100 |
2023/09/13 | 1,466 | 1,530 | 1,463 | 1,466 | -80 | -5.2% | 348,000 |
2023/09/12 | 1,544 | 1,565 | 1,532 | 1,546 | +10 | +0.7% | 114,700 |
2023/09/11 | 1,560 | 1,560 | 1,523 | 1,536 | -23 | -1.5% | 105,200 |
2023/09/08 | 1,600 | 1,609 | 1,537 | 1,559 | -67 | -4.1% | 157,400 |
2023/09/07 | 1,655 | 1,664 | 1,601 | 1,626 | -47 | -2.8% | 76,700 |
2023/09/06 | 1,700 | 1,713 | 1,656 | 1,673 | -19 | -1.1% | 49,800 |
2023/09/05 | 1,659 | 1,692 | 1,647 | 1,692 | +35 | +2.1% | 31,200 |
2023/09/04 | 1,661 | 1,675 | 1,644 | 1,657 | +17 | +1% | 37,300 |
2023/09/01 | 1,630 | 1,647 | 1,623 | 1,640 | +4 | +0.2% | 19,700 |
2023/08/31 | 1,635 | 1,648 | 1,630 | 1,636 | -4 | -0.2% | 19,900 |
2023/08/30 | 1,658 | 1,664 | 1,635 | 1,640 | -18 | -1.1% | 17,000 |
2023/08/29 | 1,656 | 1,665 | 1,646 | 1,658 | +2 | +0.1% | 18,100 |
2023/08/28 | 1,651 | 1,660 | 1,645 | 1,656 | +6 | +0.4% | 26,900 |
2023/08/25 | 1,633 | 1,655 | 1,624 | 1,650 | +6 | +0.4% | 21,900 |
2023/08/24 | 1,647 | 1,657 | 1,636 | 1,644 | +11 | +0.7% | 26,600 |
2023/08/23 | 1,604 | 1,647 | 1,604 | 1,633 | +37 | +2.3% | 33,600 |
2023/08/22 | 1,629 | 1,629 | 1,566 | 1,596 | -15 | -0.9% | 38,300 |
2023/08/21 | 1,616 | 1,626 | 1,610 | 1,611 | -5 | -0.3% | 19,800 |
2023/08/18 | 1,630 | 1,640 | 1,609 | 1,616 | -27 | -1.6% | 16,300 |
2023/08/17 | 1,660 | 1,660 | 1,615 | 1,643 | -2 | -0.1% | 18,200 |
2023/08/16 | 1,642 | 1,673 | 1,622 | 1,645 | -6 | -0.4% | 19,700 |
2023/08/15 | 1,673 | 1,673 | 1,649 | 1,651 | -12 | -0.7% | 17,000 |
2023/08/14 | 1,688 | 1,688 | 1,657 | 1,663 | -26 | -1.5% | 21,100 |
2023/08/10 | 1,654 | 1,691 | 1,653 | 1,689 | +18 | +1.1% | 23,700 |
2023/08/09 | 1,669 | 1,674 | 1,649 | 1,671 | ±0 | ±0% | 16,400 |
2023/08/08 | 1,642 | 1,690 | 1,636 | 1,671 | +47 | +2.9% | 43,600 |
2023/08/07 | 1,635 | 1,638 | 1,614 | 1,624 | -29 | -1.8% | 25,300 |
2023/08/04 | 1,658 | 1,674 | 1,644 | 1,653 | -4 | -0.2% | 28,200 |
2023/08/03 | 1,640 | 1,661 | 1,633 | 1,657 | +1 | +0.1% | 28,300 |
2023/08/02 | 1,640 | 1,658 | 1,633 | 1,656 | +23 | +1.4% | 19,300 |
2023/08/01 | 1,644 | 1,652 | 1,628 | 1,633 | -11 | -0.7% | 17,500 |
2023/07/31 | 1,630 | 1,666 | 1,630 | 1,644 | +28 | +1.7% | 21,900 |
2023/07/28 | 1,634 | 1,634 | 1,605 | 1,616 | -18 | -1.1% | 36,400 |
2023/07/27 | 1,636 | 1,636 | 1,626 | 1,634 | +3 | +0.2% | 10,800 |
2023/07/26 | 1,619 | 1,631 | 1,611 | 1,631 | +9 | +0.6% | 12,800 |
2023/07/25 | 1,633 | 1,636 | 1,613 | 1,622 | -11 | -0.7% | 26,200 |
2023/07/24 | 1,625 | 1,640 | 1,620 | 1,633 | +10 | +0.6% | 21,100 |
2023/07/21 | 1,618 | 1,630 | 1,603 | 1,623 | -1 | -0.1% | 22,600 |
2023/07/20 | 1,625 | 1,637 | 1,610 | 1,624 | -8 | -0.5% | 35,800 |
2023/07/19 | 1,622 | 1,639 | 1,620 | 1,632 | +17 | +1.1% | 29,100 |
151~
200
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