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 |
|---|---|---|---|---|---|---|---|
| 2023/02/07 | 1,711 | 1,756 | 1,711 | 1,727 | +16 | +0.9% | 34,500 |
| 2023/02/06 | 1,728 | 1,728 | 1,698 | 1,711 | +8 | +0.5% | 21,300 |
| 2023/02/03 | 1,700 | 1,743 | 1,683 | 1,703 | -1 | -0.1% | 53,800 |
| 2023/02/02 | 1,720 | 1,727 | 1,668 | 1,704 | -2 | -0.1% | 68,500 |
| 2023/02/01 | 1,728 | 1,762 | 1,705 | 1,706 | -42 | -2.4% | 58,800 |
| 2023/01/31 | 1,707 | 1,783 | 1,703 | 1,748 | +45 | +2.6% | 112,000 |
| 2023/01/30 | 1,720 | 1,749 | 1,690 | 1,703 | -13 | -0.8% | 49,000 |
| 2023/01/27 | 1,730 | 1,760 | 1,694 | 1,716 | -14 | -0.8% | 57,000 |
| 2023/01/26 | 1,710 | 1,753 | 1,695 | 1,730 | +27 | +1.6% | 80,200 |
| 2023/01/25 | 1,630 | 1,714 | 1,618 | 1,703 | +81 | +5% | 95,900 |
| 2023/01/24 | 1,678 | 1,678 | 1,609 | 1,622 | -30 | -1.8% | 68,600 |
| 2023/01/23 | 1,699 | 1,699 | 1,637 | 1,652 | -26 | -1.5% | 65,000 |
| 2023/01/20 | 1,605 | 1,698 | 1,590 | 1,678 | +68 | +4.2% | 89,800 |
| 2023/01/19 | 1,628 | 1,635 | 1,593 | 1,610 | -19 | -1.2% | 56,700 |
| 2023/01/18 | 1,652 | 1,660 | 1,608 | 1,629 | -2 | -0.1% | 54,500 |
| 2023/01/17 | 1,618 | 1,665 | 1,605 | 1,631 | +14 | +0.9% | 58,500 |
| 2023/01/16 | 1,658 | 1,658 | 1,577 | 1,617 | -41 | -2.5% | 89,200 |
| 2023/01/13 | 1,687 | 1,724 | 1,648 | 1,658 | -2 | -0.1% | 194,900 |
| 2023/01/12 | 1,580 | 1,662 | 1,525 | 1,660 | +105 | +6.8% | 164,000 |
| 2023/01/11 | 1,570 | 1,599 | 1,555 | 1,555 | -23 | -1.5% | 79,700 |
| 2023/01/10 | 1,490 | 1,585 | 1,454 | 1,578 | +113 | +7.7% | 164,600 |
| 2023/01/06 | 1,458 | 1,481 | 1,432 | 1,465 | -9 | -0.6% | 53,200 |
| 2023/01/05 | 1,550 | 1,551 | 1,474 | 1,474 | -44 | -2.9% | 57,900 |
| 2023/01/04 | 1,630 | 1,646 | 1,518 | 1,518 | -67 | -4.2% | 95,800 |
| 2022/12/30 | 1,517 | 1,592 | 1,511 | 1,585 | +98 | +6.6% | 155,700 |
| 2022/12/29 | 1,412 | 1,488 | 1,411 | 1,487 | +62 | +4.4% | 69,800 |
| 2022/12/28 | 1,415 | 1,428 | 1,380 | 1,425 | +10 | +0.7% | 38,500 |
| 2022/12/27 | 1,413 | 1,429 | 1,390 | 1,415 | +31 | +2.2% | 32,200 |
| 2022/12/26 | 1,439 | 1,439 | 1,361 | 1,384 | +5 | +0.4% | 26,500 |
| 2022/12/23 | 1,428 | 1,428 | 1,370 | 1,379 | -49 | -3.4% | 78,200 |
| 2022/12/22 | 1,464 | 1,466 | 1,426 | 1,428 | -27 | -1.9% | 44,800 |
| 2022/12/21 | 1,466 | 1,484 | 1,431 | 1,455 | -11 | -0.8% | 74,700 |
| 2022/12/20 | 1,537 | 1,595 | 1,437 | 1,466 | -51 | -3.4% | 353,600 |
| 2022/12/19 | 1,494 | 1,524 | 1,470 | 1,517 | +23 | +1.5% | 101,500 |
| 2022/12/16 | 1,445 | 1,532 | 1,416 | 1,494 | +27 | +1.8% | 121,100 |
| 2022/12/15 | 1,502 | 1,514 | 1,451 | 1,467 | -35 | -2.3% | 132,500 |
| 2022/12/14 | 1,557 | 1,557 | 1,470 | 1,502 | +8 | +0.5% | 324,500 |
| 2022/12/13 | 1,324 | 1,494 | 1,324 | 1,494 | +254 | +20.5% | 607,300 |
| 2022/12/12 | 1,253 | 1,260 | 1,219 | 1,240 | -11 | -0.9% | 105,300 |
| 2022/12/09 | 1,237 | 1,261 | 1,237 | 1,251 | ±0 | ±0% | 30,000 |
| 2022/12/08 | 1,259 | 1,259 | 1,245 | 1,251 | -8 | -0.6% | 26,500 |
| 2022/12/07 | 1,261 | 1,262 | 1,245 | 1,259 | ±0 | ±0% | 24,900 |
| 2022/12/06 | 1,271 | 1,271 | 1,246 | 1,259 | -12 | -0.9% | 12,800 |
| 2022/12/05 | 1,257 | 1,274 | 1,252 | 1,271 | +14 | +1.1% | 17,600 |
| 2022/12/02 | 1,266 | 1,276 | 1,241 | 1,257 | -16 | -1.3% | 37,700 |
| 2022/12/01 | 1,295 | 1,301 | 1,269 | 1,273 | -2 | -0.2% | 35,200 |
| 2022/11/30 | 1,298 | 1,298 | 1,275 | 1,275 | -23 | -1.8% | 39,900 |
| 2022/11/29 | 1,252 | 1,298 | 1,231 | 1,298 | +39 | +3.1% | 63,100 |
| 2022/11/28 | 1,270 | 1,270 | 1,250 | 1,259 | -10 | -0.8% | 15,000 |
| 2022/11/25 | 1,243 | 1,272 | 1,243 | 1,269 | +18 | +1.4% | 33,200 |
551～
600
件表示中 / 3695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 | 129,700円 | +5.5% | +11.0% | 3.39% | 7.13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 | 196,700円 | -1.9% | -7.5% | 5.24% | 5.73倍 | 0.97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 |
| 倉 元 | 25,100円 | +168.0% | +150.0% | 0.00% | 241.35倍 | 3.24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 |
| 美濃窯業 | 81,000円 | +9.5% | +8.9% | 3.95% | 7.55倍 | 0.60倍 |
|
セメント向け耐火れんが中堅。独立色。れんが貼り替えなどプラントにも注力。ニューセラ強化 |
| 石塚硝 | 243,500円 | +7.2% | -5.7% | 2.67% | 4.34倍 | 0.30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 |
市場注目の銘柄
チャート関連のコラム
