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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,277 | 1,291 | 1,264 | 1,290 | +14 | +1.1% | 52,300 |
| 2025/05/01 | 1,289 | 1,291 | 1,262 | 1,276 | -16 | -1.2% | 63,900 |
| 2025/04/30 | 1,280 | 1,294 | 1,261 | 1,292 | +15 | +1.2% | 72,500 |
| 2025/04/28 | 1,280 | 1,285 | 1,267 | 1,277 | -13 | -1% | 101,000 |
| 2025/04/25 | 1,279 | 1,293 | 1,279 | 1,290 | +13 | +1% | 196,300 |
| 2025/04/24 | 1,295 | 1,303 | 1,275 | 1,277 | ±0 | ±0% | 58,400 |
| 2025/04/23 | 1,296 | 1,299 | 1,277 | 1,277 | +4 | +0.3% | 58,400 |
| 2025/04/22 | 1,280 | 1,288 | 1,268 | 1,273 | -16 | -1.2% | 33,900 |
| 2025/04/21 | 1,303 | 1,321 | 1,286 | 1,289 | -11 | -0.8% | 60,000 |
| 2025/04/18 | 1,275 | 1,302 | 1,269 | 1,300 | +29 | +2.3% | 38,300 |
| 2025/04/17 | 1,252 | 1,271 | 1,242 | 1,271 | +19 | +1.5% | 40,800 |
| 2025/04/16 | 1,279 | 1,286 | 1,245 | 1,252 | -26 | -2% | 79,500 |
| 2025/04/15 | 1,282 | 1,286 | 1,273 | 1,278 | +2 | +0.2% | 24,300 |
| 2025/04/14 | 1,285 | 1,290 | 1,270 | 1,276 | -2 | -0.2% | 57,800 |
| 2025/04/11 | 1,220 | 1,280 | 1,215 | 1,278 | -9 | -0.7% | 72,500 |
| 2025/04/10 | 1,310 | 1,310 | 1,260 | 1,287 | +77 | +6.4% | 102,400 |
| 2025/04/09 | 1,240 | 1,246 | 1,182 | 1,210 | -60 | -4.7% | 74,900 |
| 2025/04/08 | 1,213 | 1,300 | 1,213 | 1,270 | +120 | +10.4% | 73,000 |
| 2025/04/07 | 1,179 | 1,212 | 1,147 | 1,150 | -149 | -11.5% | 152,400 |
| 2025/04/04 | 1,365 | 1,383 | 1,260 | 1,299 | -109 | -7.7% | 269,000 |
| 2025/04/03 | 1,398 | 1,429 | 1,395 | 1,408 | -40 | -2.8% | 112,500 |
| 2025/04/02 | 1,481 | 1,485 | 1,446 | 1,448 | -32 | -2.2% | 60,700 |
| 2025/04/01 | 1,485 | 1,503 | 1,478 | 1,480 | -5 | -0.3% | 67,900 |
| 2025/03/31 | 1,511 | 1,514 | 1,481 | 1,485 | -78 | -5% | 143,800 |
| 2025/03/28 | 1,557 | 1,572 | 1,557 | 1,563 | ±0 | ±0% | 23,800 |
| 2025/03/27 | 1,567 | 1,584 | 1,557 | 1,563 | -24 | -1.5% | 33,900 |
| 2025/03/26 | 1,602 | 1,602 | 1,582 | 1,587 | -17 | -1.1% | 28,300 |
| 2025/03/25 | 1,596 | 1,608 | 1,580 | 1,604 | +31 | +2% | 40,100 |
| 2025/03/24 | 1,622 | 1,622 | 1,570 | 1,573 | -49 | -3% | 60,200 |
| 2025/03/21 | 1,628 | 1,659 | 1,611 | 1,622 | -6 | -0.4% | 82,100 |
| 2025/03/19 | 1,605 | 1,681 | 1,599 | 1,628 | +103 | +6.8% | 288,900 |
| 2025/03/18 | 1,520 | 1,533 | 1,505 | 1,525 | +8 | +0.5% | 92,000 |
| 2025/03/17 | 1,516 | 1,526 | 1,501 | 1,517 | +2 | +0.1% | 55,300 |
| 2025/03/14 | 1,541 | 1,543 | 1,515 | 1,515 | -30 | -1.9% | 107,200 |
| 2025/03/13 | 1,563 | 1,568 | 1,540 | 1,545 | -11 | -0.7% | 58,500 |
| 2025/03/12 | 1,660 | 1,686 | 1,527 | 1,556 | -99 | -6% | 262,200 |
| 2025/03/11 | 1,608 | 1,659 | 1,608 | 1,655 | +17 | +1% | 39,800 |
| 2025/03/10 | 1,644 | 1,650 | 1,626 | 1,638 | +8 | +0.5% | 20,800 |
| 2025/03/07 | 1,613 | 1,638 | 1,601 | 1,630 | -10 | -0.6% | 26,100 |
| 2025/03/06 | 1,645 | 1,654 | 1,631 | 1,640 | +18 | +1.1% | 12,400 |
| 2025/03/05 | 1,610 | 1,635 | 1,602 | 1,622 | -10 | -0.6% | 41,100 |
| 2025/03/04 | 1,655 | 1,659 | 1,617 | 1,632 | -19 | -1.2% | 24,300 |
| 2025/03/03 | 1,657 | 1,667 | 1,641 | 1,651 | +22 | +1.4% | 19,700 |
| 2025/02/28 | 1,636 | 1,641 | 1,610 | 1,629 | -9 | -0.5% | 25,200 |
| 2025/02/27 | 1,610 | 1,657 | 1,610 | 1,638 | +28 | +1.7% | 21,700 |
| 2025/02/26 | 1,623 | 1,628 | 1,594 | 1,610 | -19 | -1.2% | 35,400 |
| 2025/02/25 | 1,641 | 1,658 | 1,629 | 1,629 | -40 | -2.4% | 18,600 |
| 2025/02/21 | 1,681 | 1,690 | 1,669 | 1,669 | -13 | -0.8% | 14,600 |
| 2025/02/20 | 1,703 | 1,703 | 1,663 | 1,682 | -24 | -1.4% | 25,700 |
| 2025/02/19 | 1,736 | 1,740 | 1,706 | 1,706 | -30 | -1.7% | 20,000 |
1～
50
件表示中 / 3692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 | 129,000円 | +5.5% | +11.0% | 3.41% | 7.09倍 | 0.95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 |
| ヤマックス | 133,900円 | +11.0% | +47.2% | 4.33% | 6.90倍 | 1.75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 |
| クニミネ工 | 102,000円 | +4.0% | -5.1% | 3.92% | 11.98倍 | 0.59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 |
| 倉 元 | 24,400円 | +168.0% | +150.0% | 0.00% | 234.62倍 | 3.15倍 |
|
液晶用ガラス基板加工事業を縮小、ロボット・太陽電池・半導体など新規事業育成で再建図る |
| ヤマウＨＤ | 175,800円 | +10.4% | +12.6% | 5.23% | 5.75倍 | 1.02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
