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 |
---|---|---|---|---|---|---|---|
2021/08/23 | 2,149 | 2,170 | 2,112 | 2,134 | -3 | -0.1% | 26,000 |
2021/08/20 | 2,200 | 2,244 | 2,102 | 2,137 | -61 | -2.8% | 64,700 |
2021/08/19 | 2,196 | 2,245 | 2,185 | 2,198 | -16 | -0.7% | 15,000 |
2021/08/18 | 2,265 | 2,265 | 2,175 | 2,214 | -1 | ±0% | 18,600 |
2021/08/17 | 2,212 | 2,241 | 2,207 | 2,215 | -8 | -0.4% | 19,900 |
2021/08/16 | 2,226 | 2,227 | 2,180 | 2,223 | -14 | -0.6% | 25,600 |
2021/08/13 | 2,248 | 2,254 | 2,211 | 2,237 | -11 | -0.5% | 12,300 |
2021/08/12 | 2,198 | 2,286 | 2,198 | 2,248 | +50 | +2.3% | 35,500 |
2021/08/11 | 2,157 | 2,204 | 2,153 | 2,198 | +56 | +2.6% | 20,500 |
2021/08/10 | 2,132 | 2,160 | 2,103 | 2,142 | +10 | +0.5% | 21,000 |
2021/08/06 | 2,114 | 2,134 | 2,094 | 2,132 | +5 | +0.2% | 28,400 |
2021/08/05 | 2,146 | 2,150 | 2,100 | 2,127 | -19 | -0.9% | 17,700 |
2021/08/04 | 2,168 | 2,168 | 2,130 | 2,146 | -19 | -0.9% | 17,200 |
2021/08/03 | 2,140 | 2,191 | 2,140 | 2,165 | +30 | +1.4% | 19,600 |
2021/08/02 | 2,214 | 2,214 | 2,116 | 2,135 | -86 | -3.9% | 34,400 |
2021/07/30 | 2,154 | 2,226 | 2,154 | 2,221 | +32 | +1.5% | 24,500 |
2021/07/29 | 2,186 | 2,190 | 2,136 | 2,189 | +42 | +2% | 24,400 |
2021/07/28 | 2,213 | 2,213 | 2,113 | 2,147 | -66 | -3% | 49,400 |
2021/07/27 | 2,251 | 2,251 | 2,201 | 2,213 | -16 | -0.7% | 18,300 |
2021/07/26 | 2,250 | 2,269 | 2,206 | 2,229 | +17 | +0.8% | 31,100 |
2021/07/21 | 2,168 | 2,229 | 2,160 | 2,212 | +83 | +3.9% | 96,700 |
2021/07/20 | 2,137 | 2,162 | 2,107 | 2,129 | -33 | -1.5% | 58,100 |
2021/07/19 | 2,205 | 2,240 | 2,143 | 2,162 | -86 | -3.8% | 76,000 |
2021/07/16 | 2,220 | 2,255 | 2,202 | 2,248 | +5 | +0.2% | 34,700 |
2021/07/15 | 2,280 | 2,280 | 2,208 | 2,243 | -37 | -1.6% | 50,700 |
2021/07/14 | 2,289 | 2,303 | 2,256 | 2,280 | -9 | -0.4% | 32,700 |
2021/07/13 | 2,370 | 2,372 | 2,269 | 2,289 | -69 | -2.9% | 79,600 |
2021/07/12 | 2,412 | 2,475 | 2,354 | 2,358 | -25 | -1% | 77,900 |
2021/07/09 | 2,301 | 2,384 | 2,230 | 2,383 | +34 | +1.4% | 88,600 |
2021/07/08 | 2,355 | 2,399 | 2,339 | 2,349 | -6 | -0.3% | 63,300 |
2021/07/07 | 2,362 | 2,372 | 2,322 | 2,355 | -7 | -0.3% | 51,000 |
2021/07/06 | 2,395 | 2,429 | 2,323 | 2,362 | -14 | -0.6% | 84,500 |
2021/07/05 | 2,274 | 2,407 | 2,274 | 2,376 | +110 | +4.9% | 125,900 |
2021/07/02 | 2,255 | 2,295 | 2,240 | 2,266 | +11 | +0.5% | 55,500 |
2021/07/01 | 2,224 | 2,273 | 2,200 | 2,255 | +25 | +1.1% | 60,800 |
2021/06/30 | 2,200 | 2,236 | 2,166 | 2,230 | +23 | +1% | 92,100 |
2021/06/29 | 2,193 | 2,218 | 2,176 | 2,207 | +14 | +0.6% | 80,700 |
2021/06/28 | 2,200 | 2,256 | 2,151 | 2,193 | +14 | +0.6% | 79,300 |
2021/06/25 | 2,095 | 2,213 | 2,082 | 2,179 | +82 | +3.9% | 151,000 |
2021/06/24 | 2,115 | 2,117 | 2,057 | 2,097 | +16 | +0.8% | 74,900 |
2021/06/23 | 2,100 | 2,113 | 2,071 | 2,081 | +31 | +1.5% | 75,100 |
2021/06/22 | 2,049 | 2,122 | 2,031 | 2,050 | +44 | +2.2% | 101,700 |
2021/06/21 | 1,988 | 2,034 | 1,951 | 2,006 | -23 | -1.1% | 71,200 |
2021/06/18 | 1,961 | 2,045 | 1,953 | 2,029 | +54 | +2.7% | 112,300 |
2021/06/17 | 1,940 | 1,989 | 1,891 | 1,975 | +75 | +3.9% | 121,600 |
2021/06/16 | 1,900 | 1,908 | 1,872 | 1,900 | -16 | -0.8% | 78,000 |
2021/06/15 | 1,941 | 1,980 | 1,881 | 1,916 | +15 | +0.8% | 190,700 |
2021/06/14 | 1,800 | 1,926 | 1,785 | 1,901 | +122 | +6.9% | 375,600 |
2021/06/11 | 1,751 | 1,898 | 1,715 | 1,779 | +174 | +10.8% | 601,900 |
2021/06/10 | 1,575 | 1,623 | 1,547 | 1,605 | +43 | +2.8% | 72,600 |
951~
1000
件表示中 / 3738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 | 123,200円 | +2.5% | +22.2% | 3.73% | 7.44倍 | 0.87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 |
美濃窯業 | 101,200円 | +6.3% | +10.1% | 4.15% | 7.99倍 | 0.71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 |
ヤマウHD | 210,700円 | -1.9% | -7.5% | 4.89% | 6.14倍 | 1.04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 | 23,300円 | +168.0% | +150.0% | 0.00% | 224.04倍 | 3.01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 |
ノザワ | 91,300円 | +2.5% | +19.2% | 4.38% | 7.48倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム