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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 1,615 | 1,641 | 1,568 | 1,601 | -44 | -2.7% | 40,800 |
| 2022/03/04 | 1,683 | 1,683 | 1,620 | 1,645 | -39 | -2.3% | 37,400 |
| 2022/03/03 | 1,710 | 1,741 | 1,681 | 1,684 | -6 | -0.4% | 29,700 |
| 2022/03/02 | 1,711 | 1,715 | 1,668 | 1,690 | -54 | -3.1% | 30,600 |
| 2022/03/01 | 1,758 | 1,770 | 1,710 | 1,744 | +24 | +1.4% | 57,300 |
| 2022/02/28 | 1,690 | 1,722 | 1,620 | 1,720 | +39 | +2.3% | 105,500 |
| 2022/02/25 | 1,610 | 1,683 | 1,597 | 1,681 | +140 | +9.1% | 31,000 |
| 2022/02/24 | 1,600 | 1,606 | 1,525 | 1,541 | -85 | -5.2% | 59,100 |
| 2022/02/22 | 1,601 | 1,654 | 1,601 | 1,626 | -3 | -0.2% | 29,900 |
| 2022/02/21 | 1,635 | 1,658 | 1,602 | 1,629 | -65 | -3.8% | 33,300 |
| 2022/02/18 | 1,655 | 1,701 | 1,641 | 1,694 | ±0 | ±0% | 14,900 |
| 2022/02/17 | 1,720 | 1,720 | 1,680 | 1,694 | -26 | -1.5% | 22,100 |
| 2022/02/16 | 1,725 | 1,782 | 1,708 | 1,720 | +35 | +2.1% | 31,400 |
| 2022/02/15 | 1,730 | 1,730 | 1,662 | 1,685 | -57 | -3.3% | 36,200 |
| 2022/02/14 | 1,740 | 1,748 | 1,702 | 1,742 | -55 | -3.1% | 26,300 |
| 2022/02/10 | 1,811 | 1,840 | 1,784 | 1,797 | -13 | -0.7% | 24,900 |
| 2022/02/09 | 1,809 | 1,836 | 1,790 | 1,810 | +31 | +1.7% | 24,100 |
| 2022/02/08 | 1,781 | 1,819 | 1,775 | 1,779 | -27 | -1.5% | 16,000 |
| 2022/02/07 | 1,838 | 1,867 | 1,776 | 1,806 | -31 | -1.7% | 29,900 |
| 2022/02/04 | 1,781 | 1,848 | 1,761 | 1,837 | +31 | +1.7% | 30,900 |
| 2022/02/03 | 1,850 | 1,869 | 1,796 | 1,806 | -73 | -3.9% | 21,100 |
| 2022/02/02 | 1,891 | 1,893 | 1,863 | 1,879 | +28 | +1.5% | 24,600 |
| 2022/02/01 | 1,898 | 1,932 | 1,835 | 1,851 | -33 | -1.8% | 37,600 |
| 2022/01/31 | 1,788 | 1,894 | 1,788 | 1,884 | +98 | +5.5% | 79,200 |
| 2022/01/28 | 1,787 | 1,806 | 1,740 | 1,786 | +39 | +2.2% | 64,300 |
| 2022/01/27 | 1,880 | 1,898 | 1,728 | 1,747 | -122 | -6.5% | 104,600 |
| 2022/01/26 | 1,827 | 1,880 | 1,815 | 1,869 | +42 | +2.3% | 50,900 |
| 2022/01/25 | 1,928 | 1,933 | 1,818 | 1,827 | -107 | -5.5% | 44,700 |
| 2022/01/24 | 1,894 | 1,938 | 1,856 | 1,934 | +13 | +0.7% | 57,000 |
| 2022/01/21 | 1,974 | 1,976 | 1,881 | 1,921 | -53 | -2.7% | 53,000 |
| 2022/01/20 | 1,900 | 2,004 | 1,887 | 1,974 | +71 | +3.7% | 89,600 |
| 2022/01/19 | 2,034 | 2,034 | 1,891 | 1,903 | -161 | -7.8% | 212,800 |
| 2022/01/18 | 2,049 | 2,158 | 1,995 | 2,064 | +177 | +9.4% | 186,500 |
| 2022/01/17 | 1,926 | 1,934 | 1,869 | 1,887 | -39 | -2% | 40,400 |
| 2022/01/14 | 1,947 | 1,977 | 1,882 | 1,926 | -54 | -2.7% | 64,000 |
| 2022/01/13 | 2,064 | 2,064 | 1,980 | 1,980 | -92 | -4.4% | 42,900 |
| 2022/01/12 | 2,010 | 2,096 | 2,010 | 2,072 | +117 | +6% | 68,900 |
| 2022/01/11 | 2,013 | 2,034 | 1,947 | 1,955 | -91 | -4.4% | 62,300 |
| 2022/01/07 | 2,060 | 2,105 | 2,008 | 2,046 | -49 | -2.3% | 64,000 |
| 2022/01/06 | 2,173 | 2,173 | 2,080 | 2,095 | -113 | -5.1% | 85,600 |
| 2022/01/05 | 2,280 | 2,280 | 2,171 | 2,208 | -82 | -3.6% | 86,800 |
| 2022/01/04 | 2,386 | 2,432 | 2,281 | 2,290 | -96 | -4% | 82,500 |
| 2021/12/30 | 2,312 | 2,421 | 2,312 | 2,386 | +100 | +4.4% | 137,700 |
| 2021/12/29 | 2,284 | 2,309 | 2,238 | 2,286 | +52 | +2.3% | 54,500 |
| 2021/12/28 | 2,263 | 2,263 | 2,181 | 2,234 | +18 | +0.8% | 111,800 |
| 2021/12/27 | 2,280 | 2,330 | 2,190 | 2,216 | -66 | -2.9% | 70,700 |
| 2021/12/24 | 2,273 | 2,359 | 2,270 | 2,282 | +30 | +1.3% | 57,600 |
| 2021/12/23 | 2,242 | 2,291 | 2,208 | 2,252 | +26 | +1.2% | 42,800 |
| 2021/12/22 | 2,209 | 2,274 | 2,176 | 2,226 | +80 | +3.7% | 51,800 |
| 2021/12/21 | 2,144 | 2,206 | 2,129 | 2,146 | +21 | +1% | 71,500 |
851～
900
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
