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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 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 |
| 2023/07/18 | 1,600 | 1,622 | 1,600 | 1,615 | +9 | +0.6% | 14,300 |
| 2023/07/14 | 1,627 | 1,637 | 1,598 | 1,606 | -6 | -0.4% | 22,100 |
| 2023/07/13 | 1,587 | 1,620 | 1,587 | 1,612 | +27 | +1.7% | 32,400 |
| 2023/07/12 | 1,617 | 1,620 | 1,585 | 1,585 | -32 | -2% | 39,500 |
| 2023/07/11 | 1,655 | 1,657 | 1,617 | 1,617 | -45 | -2.7% | 67,200 |
| 2023/07/10 | 1,685 | 1,685 | 1,662 | 1,662 | -19 | -1.1% | 18,700 |
| 2023/07/07 | 1,675 | 1,681 | 1,655 | 1,681 | -18 | -1.1% | 37,700 |
| 2023/07/06 | 1,695 | 1,728 | 1,674 | 1,699 | +4 | +0.2% | 42,300 |
| 2023/07/05 | 1,720 | 1,725 | 1,685 | 1,695 | -47 | -2.7% | 59,300 |
| 2023/07/04 | 1,759 | 1,759 | 1,731 | 1,742 | -31 | -1.7% | 45,100 |
| 2023/07/03 | 1,798 | 1,798 | 1,759 | 1,773 | -18 | -1% | 49,400 |
| 2023/06/30 | 1,763 | 1,803 | 1,736 | 1,791 | +19 | +1.1% | 44,400 |
| 2023/06/29 | 1,790 | 1,798 | 1,757 | 1,772 | -11 | -0.6% | 37,700 |
| 2023/06/28 | 1,760 | 1,817 | 1,750 | 1,783 | +33 | +1.9% | 105,900 |
| 2023/06/27 | 1,743 | 1,752 | 1,720 | 1,750 | +20 | +1.2% | 101,500 |
| 2023/06/26 | 1,676 | 1,733 | 1,654 | 1,730 | +53 | +3.2% | 68,700 |
| 2023/06/23 | 1,716 | 1,730 | 1,661 | 1,677 | -24 | -1.4% | 47,600 |
| 2023/06/22 | 1,641 | 1,711 | 1,641 | 1,701 | +60 | +3.7% | 75,200 |
| 2023/06/21 | 1,671 | 1,682 | 1,629 | 1,641 | -30 | -1.8% | 59,300 |
| 2023/06/20 | 1,711 | 1,712 | 1,669 | 1,671 | -23 | -1.4% | 31,700 |
| 2023/06/19 | 1,755 | 1,755 | 1,682 | 1,694 | -54 | -3.1% | 65,100 |
| 2023/06/16 | 1,763 | 1,783 | 1,702 | 1,748 | -34 | -1.9% | 88,400 |
| 2023/06/15 | 1,715 | 1,794 | 1,715 | 1,782 | +66 | +3.8% | 189,000 |
| 2023/06/14 | 1,574 | 1,728 | 1,560 | 1,716 | +157 | +10.1% | 367,300 |
| 2023/06/13 | 1,590 | 1,590 | 1,533 | 1,559 | -51 | -3.2% | 269,700 |
| 2023/06/12 | 1,574 | 1,618 | 1,550 | 1,610 | +51 | +3.3% | 219,600 |
| 2023/06/09 | 1,563 | 1,579 | 1,548 | 1,559 | +21 | +1.4% | 47,700 |
| 2023/06/08 | 1,570 | 1,573 | 1,533 | 1,538 | -46 | -2.9% | 83,200 |
| 2023/06/07 | 1,613 | 1,633 | 1,571 | 1,584 | -16 | -1% | 71,900 |
| 2023/06/06 | 1,630 | 1,642 | 1,593 | 1,600 | -30 | -1.8% | 57,400 |
| 2023/06/05 | 1,611 | 1,639 | 1,604 | 1,630 | +54 | +3.4% | 86,700 |
| 2023/06/02 | 1,560 | 1,590 | 1,547 | 1,576 | +1 | +0.1% | 53,700 |
| 2023/06/01 | 1,596 | 1,596 | 1,547 | 1,575 | -7 | -0.4% | 49,300 |
| 2023/05/31 | 1,601 | 1,602 | 1,576 | 1,582 | -19 | -1.2% | 31,200 |
| 2023/05/30 | 1,585 | 1,608 | 1,567 | 1,601 | -3 | -0.2% | 49,300 |
| 2023/05/29 | 1,635 | 1,642 | 1,592 | 1,604 | -26 | -1.6% | 62,300 |
501～
550
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
