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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 1,753 | 1,775 | 1,666 | 1,708 | -125 | -6.8% | 205,200 |
| 2023/03/10 | 1,908 | 1,908 | 1,830 | 1,833 | -92 | -4.8% | 136,400 |
| 2023/03/09 | 1,915 | 1,942 | 1,910 | 1,925 | ±0 | ±0% | 50,800 |
| 2023/03/08 | 1,925 | 1,945 | 1,912 | 1,925 | -10 | -0.5% | 39,800 |
| 2023/03/07 | 1,935 | 1,940 | 1,906 | 1,935 | ±0 | ±0% | 57,300 |
| 2023/03/06 | 1,928 | 1,969 | 1,890 | 1,935 | +19 | +1% | 119,000 |
| 2023/03/03 | 1,941 | 1,941 | 1,890 | 1,916 | -27 | -1.4% | 88,300 |
| 2023/03/02 | 1,961 | 1,964 | 1,909 | 1,943 | -15 | -0.8% | 42,500 |
| 2023/03/01 | 1,943 | 1,961 | 1,930 | 1,958 | +25 | +1.3% | 48,900 |
| 2023/02/28 | 1,952 | 1,964 | 1,926 | 1,933 | -13 | -0.7% | 53,400 |
| 2023/02/27 | 1,922 | 1,955 | 1,922 | 1,946 | +1 | +0.1% | 37,000 |
| 2023/02/24 | 1,869 | 1,945 | 1,869 | 1,945 | +79 | +4.2% | 56,300 |
| 2023/02/22 | 1,874 | 1,904 | 1,865 | 1,866 | -25 | -1.3% | 29,900 |
| 2023/02/21 | 1,889 | 1,914 | 1,861 | 1,891 | +19 | +1% | 56,300 |
| 2023/02/20 | 1,830 | 1,877 | 1,816 | 1,872 | +38 | +2.1% | 45,900 |
| 2023/02/17 | 1,768 | 1,835 | 1,759 | 1,834 | +66 | +3.7% | 64,300 |
| 2023/02/16 | 1,776 | 1,802 | 1,764 | 1,768 | +10 | +0.6% | 39,500 |
| 2023/02/15 | 1,796 | 1,796 | 1,730 | 1,758 | -26 | -1.5% | 46,300 |
| 2023/02/14 | 1,805 | 1,820 | 1,774 | 1,784 | -3 | -0.2% | 28,700 |
| 2023/02/13 | 1,805 | 1,808 | 1,756 | 1,787 | -18 | -1% | 35,000 |
| 2023/02/10 | 1,800 | 1,817 | 1,763 | 1,805 | ±0 | ±0% | 56,600 |
| 2023/02/09 | 1,750 | 1,823 | 1,743 | 1,805 | +62 | +3.6% | 64,700 |
| 2023/02/08 | 1,725 | 1,755 | 1,724 | 1,743 | +16 | +0.9% | 24,900 |
| 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 |
601～
650
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
