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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,348 | 1,352 | 1,336 | 1,343 | +1 | +0.1% | 59,600 |
| 2025/08/21 | 1,311 | 1,343 | 1,311 | 1,342 | +34 | +2.6% | 78,400 |
| 2025/08/20 | 1,322 | 1,322 | 1,308 | 1,308 | -21 | -1.6% | 36,200 |
| 2025/08/19 | 1,323 | 1,332 | 1,317 | 1,329 | +6 | +0.5% | 42,600 |
| 2025/08/18 | 1,320 | 1,327 | 1,313 | 1,323 | -1 | -0.1% | 59,700 |
| 2025/08/15 | 1,308 | 1,327 | 1,301 | 1,324 | +25 | +1.9% | 49,100 |
| 2025/08/14 | 1,305 | 1,307 | 1,295 | 1,299 | -17 | -1.3% | 60,600 |
| 2025/08/13 | 1,320 | 1,328 | 1,311 | 1,316 | +1 | +0.1% | 67,900 |
| 2025/08/12 | 1,321 | 1,322 | 1,307 | 1,315 | +2 | +0.2% | 37,100 |
| 2025/08/08 | 1,310 | 1,328 | 1,309 | 1,313 | +3 | +0.2% | 64,100 |
| 2025/08/07 | 1,316 | 1,323 | 1,303 | 1,310 | -17 | -1.3% | 65,600 |
| 2025/08/06 | 1,308 | 1,327 | 1,297 | 1,327 | +29 | +2.2% | 78,900 |
| 2025/08/05 | 1,282 | 1,306 | 1,278 | 1,298 | +21 | +1.6% | 49,200 |
| 2025/08/04 | 1,269 | 1,281 | 1,261 | 1,277 | -34 | -2.6% | 84,400 |
| 2025/08/01 | 1,302 | 1,314 | 1,299 | 1,311 | +9 | +0.7% | 46,700 |
| 2025/07/31 | 1,312 | 1,314 | 1,296 | 1,302 | +1 | +0.1% | 30,800 |
| 2025/07/30 | 1,290 | 1,304 | 1,282 | 1,301 | +10 | +0.8% | 38,000 |
| 2025/07/29 | 1,309 | 1,310 | 1,289 | 1,291 | -18 | -1.4% | 50,900 |
| 2025/07/28 | 1,301 | 1,316 | 1,291 | 1,309 | +10 | +0.8% | 152,300 |
| 2025/07/25 | 1,291 | 1,302 | 1,279 | 1,299 | ±0 | ±0% | 50,000 |
| 2025/07/24 | 1,303 | 1,309 | 1,286 | 1,299 | -1 | -0.1% | 89,600 |
| 2025/07/23 | 1,269 | 1,308 | 1,262 | 1,300 | +51 | +4.1% | 284,800 |
| 2025/07/22 | 1,240 | 1,270 | 1,234 | 1,249 | +24 | +2% | 127,300 |
| 2025/07/18 | 1,221 | 1,228 | 1,216 | 1,225 | +1 | +0.1% | 49,000 |
| 2025/07/17 | 1,222 | 1,232 | 1,218 | 1,224 | -1 | -0.1% | 41,100 |
| 2025/07/16 | 1,246 | 1,247 | 1,221 | 1,225 | -16 | -1.3% | 83,000 |
| 2025/07/15 | 1,250 | 1,250 | 1,234 | 1,241 | -6 | -0.5% | 39,900 |
| 2025/07/14 | 1,249 | 1,258 | 1,231 | 1,247 | +7 | +0.6% | 64,000 |
| 2025/07/11 | 1,233 | 1,248 | 1,233 | 1,240 | +8 | +0.6% | 27,100 |
| 2025/07/10 | 1,252 | 1,252 | 1,231 | 1,232 | -16 | -1.3% | 56,200 |
| 2025/07/09 | 1,248 | 1,261 | 1,243 | 1,248 | +1 | +0.1% | 51,500 |
| 2025/07/08 | 1,228 | 1,251 | 1,228 | 1,247 | +18 | +1.5% | 45,800 |
| 2025/07/07 | 1,226 | 1,235 | 1,222 | 1,229 | +3 | +0.2% | 33,000 |
| 2025/07/04 | 1,238 | 1,246 | 1,226 | 1,226 | -10 | -0.8% | 41,000 |
| 2025/07/03 | 1,229 | 1,237 | 1,221 | 1,236 | +10 | +0.8% | 47,500 |
| 2025/07/02 | 1,213 | 1,226 | 1,208 | 1,226 | +6 | +0.5% | 38,600 |
| 2025/07/01 | 1,240 | 1,244 | 1,215 | 1,220 | -18 | -1.5% | 53,200 |
| 2025/06/30 | 1,230 | 1,246 | 1,228 | 1,238 | +15 | +1.2% | 94,900 |
| 2025/06/27 | 1,218 | 1,226 | 1,217 | 1,223 | +11 | +0.9% | 55,200 |
| 2025/06/26 | 1,214 | 1,224 | 1,211 | 1,212 | +1 | +0.1% | 64,100 |
| 2025/06/25 | 1,212 | 1,214 | 1,201 | 1,211 | +6 | +0.5% | 82,800 |
| 2025/06/24 | 1,212 | 1,215 | 1,202 | 1,205 | +4 | +0.3% | 58,300 |
| 2025/06/23 | 1,201 | 1,207 | 1,196 | 1,201 | -13 | -1.1% | 87,900 |
| 2025/06/20 | 1,226 | 1,234 | 1,214 | 1,214 | -9 | -0.7% | 66,800 |
| 2025/06/19 | 1,235 | 1,235 | 1,215 | 1,223 | -12 | -1% | 74,100 |
| 2025/06/18 | 1,231 | 1,238 | 1,218 | 1,235 | ±0 | ±0% | 59,800 |
| 2025/06/17 | 1,232 | 1,244 | 1,229 | 1,235 | +6 | +0.5% | 70,600 |
| 2025/06/16 | 1,235 | 1,239 | 1,217 | 1,229 | +1 | +0.1% | 70,600 |
| 2025/06/13 | 1,251 | 1,256 | 1,219 | 1,228 | -23 | -1.8% | 175,900 |
| 2025/06/12 | 1,312 | 1,326 | 1,247 | 1,251 | -73 | -5.5% | 300,000 |
1～
50
件表示中 / 3768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 | 134,300円 | +2.5% | +22.2% | 3.43% | 8.13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 |
| ヤマウＨＤ | 231,000円 | -1.9% | -7.5% | 4.46% | 6.73倍 | 1.14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 |
| 石塚硝 | 303,500円 | +7.2% | -5.7% | 2.14% | 5.43倍 | 0.38倍 |
|
製瓶・ガラス食器大手。大手飲料向けペットボトル予備成形品が収益柱に。パウチ飲料充填も |
| ノザワ | 100,500円 | +2.5% | +19.2% | 3.98% | 11.02倍 | 0.57倍 |
|
ビル外壁に使われる押出成形セメント板メーカー。工法開発に積極的。環境関連製品を育成 |
| 倉 元 | 20,600円 | +168.0% | +150.0% | 0.00% | 198.08倍 | 2.81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 |
市場注目の銘柄
チャート関連のコラム
