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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 1,371 | 1,390 | 1,365 | 1,385 | +15 | +1.1% | 30,900 |
| 2022/05/20 | 1,389 | 1,389 | 1,358 | 1,370 | -8 | -0.6% | 36,100 |
| 2022/05/19 | 1,391 | 1,391 | 1,359 | 1,378 | +1 | +0.1% | 32,600 |
| 2022/05/18 | 1,383 | 1,426 | 1,373 | 1,377 | +3 | +0.2% | 36,600 |
| 2022/05/17 | 1,361 | 1,387 | 1,351 | 1,374 | +4 | +0.3% | 56,700 |
| 2022/05/16 | 1,399 | 1,409 | 1,358 | 1,370 | -16 | -1.2% | 43,500 |
| 2022/05/13 | 1,348 | 1,394 | 1,348 | 1,386 | +50 | +3.7% | 30,100 |
| 2022/05/12 | 1,371 | 1,374 | 1,334 | 1,336 | -56 | -4% | 28,400 |
| 2022/05/11 | 1,395 | 1,416 | 1,370 | 1,392 | +27 | +2% | 27,300 |
| 2022/05/10 | 1,402 | 1,404 | 1,354 | 1,365 | -47 | -3.3% | 53,600 |
| 2022/05/09 | 1,467 | 1,470 | 1,407 | 1,412 | -74 | -5% | 51,500 |
| 2022/05/06 | 1,490 | 1,511 | 1,480 | 1,486 | -4 | -0.3% | 35,600 |
| 2022/05/02 | 1,464 | 1,504 | 1,444 | 1,490 | +1 | +0.1% | 39,500 |
| 2022/04/28 | 1,422 | 1,493 | 1,413 | 1,489 | +67 | +4.7% | 74,000 |
| 2022/04/27 | 1,413 | 1,424 | 1,387 | 1,422 | -33 | -2.3% | 41,200 |
| 2022/04/26 | 1,480 | 1,487 | 1,433 | 1,455 | -8 | -0.5% | 43,300 |
| 2022/04/25 | 1,478 | 1,485 | 1,444 | 1,463 | -43 | -2.9% | 44,400 |
| 2022/04/22 | 1,530 | 1,530 | 1,495 | 1,506 | -29 | -1.9% | 71,900 |
| 2022/04/21 | 1,522 | 1,540 | 1,511 | 1,535 | +2 | +0.1% | 34,400 |
| 2022/04/20 | 1,575 | 1,579 | 1,515 | 1,533 | -34 | -2.2% | 42,700 |
| 2022/04/19 | 1,582 | 1,584 | 1,556 | 1,567 | -15 | -0.9% | 25,800 |
| 2022/04/18 | 1,615 | 1,629 | 1,571 | 1,582 | -44 | -2.7% | 37,600 |
| 2022/04/15 | 1,668 | 1,668 | 1,591 | 1,626 | -2 | -0.1% | 37,800 |
| 2022/04/14 | 1,650 | 1,662 | 1,622 | 1,628 | -14 | -0.9% | 32,000 |
| 2022/04/13 | 1,633 | 1,662 | 1,611 | 1,642 | +36 | +2.2% | 25,500 |
| 2022/04/12 | 1,633 | 1,654 | 1,587 | 1,606 | -52 | -3.1% | 55,300 |
| 2022/04/11 | 1,711 | 1,712 | 1,649 | 1,658 | -50 | -2.9% | 35,700 |
| 2022/04/08 | 1,727 | 1,750 | 1,700 | 1,708 | -4 | -0.2% | 22,100 |
| 2022/04/07 | 1,736 | 1,756 | 1,711 | 1,712 | -50 | -2.8% | 41,400 |
| 2022/04/06 | 1,798 | 1,798 | 1,755 | 1,762 | -55 | -3% | 49,000 |
| 2022/04/05 | 1,849 | 1,852 | 1,798 | 1,817 | -8 | -0.4% | 65,600 |
| 2022/04/04 | 1,820 | 1,857 | 1,780 | 1,825 | +68 | +3.9% | 131,100 |
| 2022/04/01 | 1,772 | 1,772 | 1,683 | 1,757 | -16 | -0.9% | 69,100 |
| 2022/03/31 | 1,760 | 1,773 | 1,720 | 1,773 | +13 | +0.7% | 32,800 |
| 2022/03/30 | 1,702 | 1,761 | 1,694 | 1,760 | +74 | +4.4% | 46,300 |
| 2022/03/29 | 1,700 | 1,700 | 1,650 | 1,686 | +10 | +0.6% | 33,600 |
| 2022/03/28 | 1,717 | 1,731 | 1,673 | 1,676 | -36 | -2.1% | 38,100 |
| 2022/03/25 | 1,680 | 1,721 | 1,632 | 1,712 | +47 | +2.8% | 73,400 |
| 2022/03/24 | 1,617 | 1,666 | 1,612 | 1,665 | +25 | +1.5% | 27,200 |
| 2022/03/23 | 1,600 | 1,682 | 1,600 | 1,640 | +53 | +3.3% | 58,800 |
| 2022/03/22 | 1,652 | 1,652 | 1,583 | 1,587 | -50 | -3.1% | 54,000 |
| 2022/03/18 | 1,541 | 1,648 | 1,541 | 1,637 | +104 | +6.8% | 60,700 |
| 2022/03/17 | 1,510 | 1,555 | 1,510 | 1,533 | +45 | +3% | 62,000 |
| 2022/03/16 | 1,515 | 1,580 | 1,486 | 1,488 | -14 | -0.9% | 44,700 |
| 2022/03/15 | 1,510 | 1,516 | 1,495 | 1,502 | -14 | -0.9% | 27,100 |
| 2022/03/14 | 1,549 | 1,553 | 1,514 | 1,516 | -41 | -2.6% | 32,200 |
| 2022/03/11 | 1,589 | 1,589 | 1,472 | 1,557 | -62 | -3.8% | 126,400 |
| 2022/03/10 | 1,630 | 1,647 | 1,605 | 1,619 | +55 | +3.5% | 68,900 |
| 2022/03/09 | 1,564 | 1,590 | 1,541 | 1,564 | +3 | +0.2% | 45,900 |
| 2022/03/08 | 1,568 | 1,647 | 1,538 | 1,561 | -40 | -2.5% | 45,700 |
801～
850
件表示中 / 3769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 | 135,400円 | +2.5% | +22.2% | 3.40% | 8.20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 | 234,300円 | -1.9% | -7.5% | 4.40% | 6.83倍 | 1.16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
