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 |
---|---|---|---|---|---|---|---|
2021/07/26 | 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 |
2021/06/09 | 1,545 | 1,566 | 1,540 | 1,562 | +19 | +1.2% | 12,500 |
2021/06/08 | 1,548 | 1,580 | 1,542 | 1,543 | -19 | -1.2% | 12,900 |
2021/06/07 | 1,569 | 1,569 | 1,533 | 1,562 | +1 | +0.1% | 23,100 |
2021/06/04 | 1,542 | 1,572 | 1,537 | 1,561 | +19 | +1.2% | 16,700 |
2021/06/03 | 1,570 | 1,570 | 1,530 | 1,542 | -28 | -1.8% | 31,500 |
2021/06/02 | 1,574 | 1,590 | 1,570 | 1,570 | -3 | -0.2% | 8,400 |
2021/06/01 | 1,602 | 1,602 | 1,569 | 1,573 | -29 | -1.8% | 15,900 |
2021/05/31 | 1,585 | 1,606 | 1,565 | 1,602 | +22 | +1.4% | 21,800 |
2021/05/28 | 1,538 | 1,582 | 1,538 | 1,580 | +42 | +2.7% | 28,300 |
2021/05/27 | 1,532 | 1,545 | 1,523 | 1,538 | +1 | +0.1% | 10,100 |
2021/05/26 | 1,531 | 1,544 | 1,499 | 1,537 | -4 | -0.3% | 27,200 |
2021/05/25 | 1,560 | 1,560 | 1,523 | 1,541 | -7 | -0.5% | 17,700 |
2021/05/24 | 1,532 | 1,554 | 1,529 | 1,548 | +16 | +1% | 19,200 |
2021/05/21 | 1,540 | 1,540 | 1,515 | 1,532 | +13 | +0.9% | 16,500 |
2021/05/20 | 1,494 | 1,533 | 1,470 | 1,519 | +19 | +1.3% | 24,800 |
2021/05/19 | 1,464 | 1,510 | 1,464 | 1,500 | +6 | +0.4% | 28,000 |
2021/05/18 | 1,492 | 1,507 | 1,473 | 1,494 | +15 | +1% | 20,900 |
2021/05/17 | 1,522 | 1,523 | 1,455 | 1,479 | -35 | -2.3% | 55,400 |
2021/05/14 | 1,548 | 1,548 | 1,507 | 1,514 | +20 | +1.3% | 28,500 |
1001~
1050
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