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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/24 | 1,245 | 1,255 | 1,236 | 1,251 | +14 | +1.1% | 40,500 |
| 2022/11/22 | 1,220 | 1,245 | 1,220 | 1,237 | +10 | +0.8% | 24,300 |
| 2022/11/21 | 1,220 | 1,231 | 1,215 | 1,227 | +6 | +0.5% | 9,800 |
| 2022/11/18 | 1,227 | 1,237 | 1,217 | 1,221 | -6 | -0.5% | 15,900 |
| 2022/11/17 | 1,206 | 1,232 | 1,206 | 1,227 | +8 | +0.7% | 15,900 |
| 2022/11/16 | 1,220 | 1,230 | 1,199 | 1,219 | -7 | -0.6% | 27,700 |
| 2022/11/15 | 1,225 | 1,235 | 1,215 | 1,226 | -17 | -1.4% | 30,800 |
| 2022/11/14 | 1,209 | 1,260 | 1,209 | 1,243 | +34 | +2.8% | 80,700 |
| 2022/11/11 | 1,205 | 1,217 | 1,192 | 1,209 | +10 | +0.8% | 48,400 |
| 2022/11/10 | 1,178 | 1,199 | 1,167 | 1,199 | +18 | +1.5% | 22,100 |
| 2022/11/09 | 1,178 | 1,192 | 1,178 | 1,181 | +3 | +0.3% | 53,200 |
| 2022/11/08 | 1,175 | 1,192 | 1,174 | 1,178 | +12 | +1% | 24,000 |
| 2022/11/07 | 1,161 | 1,176 | 1,161 | 1,166 | +6 | +0.5% | 8,300 |
| 2022/11/04 | 1,184 | 1,184 | 1,160 | 1,160 | -16 | -1.4% | 27,700 |
| 2022/11/02 | 1,174 | 1,205 | 1,173 | 1,176 | +2 | +0.2% | 37,700 |
| 2022/11/01 | 1,169 | 1,177 | 1,164 | 1,174 | +8 | +0.7% | 20,300 |
| 2022/10/31 | 1,182 | 1,193 | 1,166 | 1,166 | -15 | -1.3% | 24,300 |
| 2022/10/28 | 1,177 | 1,191 | 1,169 | 1,181 | -31 | -2.6% | 28,200 |
| 2022/10/27 | 1,195 | 1,217 | 1,195 | 1,212 | +17 | +1.4% | 30,900 |
| 2022/10/26 | 1,210 | 1,214 | 1,195 | 1,195 | -12 | -1% | 24,700 |
| 2022/10/25 | 1,207 | 1,212 | 1,198 | 1,207 | +9 | +0.8% | 7,900 |
| 2022/10/24 | 1,198 | 1,212 | 1,194 | 1,198 | ±0 | ±0% | 28,700 |
| 2022/10/21 | 1,200 | 1,201 | 1,189 | 1,198 | -5 | -0.4% | 14,100 |
| 2022/10/20 | 1,182 | 1,203 | 1,174 | 1,203 | +8 | +0.7% | 20,100 |
| 2022/10/19 | 1,183 | 1,209 | 1,181 | 1,195 | +13 | +1.1% | 19,100 |
| 2022/10/18 | 1,186 | 1,197 | 1,177 | 1,182 | -1 | -0.1% | 23,300 |
| 2022/10/17 | 1,177 | 1,184 | 1,162 | 1,183 | +7 | +0.6% | 10,400 |
651～
700
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 | 135,500円 | +2.5% | +22.2% | 3.39% | 8.20倍 | 0.96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 | 234,000円 | -1.9% | -7.5% | 4.40% | 6.82倍 | 1.15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 | 100,300円 | +2.5% | +19.2% | 3.99% | 11.00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
