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 |
---|---|---|---|---|---|---|---|
2020/03/18 | 719 | 719 | 644 | 650 | +31 | +5% | 68,500 |
2020/03/17 | 630 | 649 | 593 | 619 | -21 | -3.3% | 150,800 |
2020/03/16 | 670 | 690 | 640 | 640 | -20 | -3% | 65,400 |
2020/03/13 | 675 | 690 | 616 | 660 | -85 | -11.4% | 83,800 |
2020/03/12 | 777 | 810 | 735 | 745 | -107 | -12.6% | 104,600 |
2020/03/11 | 910 | 910 | 830 | 852 | -12 | -1.4% | 59,300 |
2020/03/10 | 836 | 881 | 776 | 864 | +10 | +1.2% | 65,700 |
2020/03/09 | 899 | 903 | 846 | 854 | -90 | -9.5% | 61,100 |
2020/03/06 | 977 | 990 | 936 | 944 | -48 | -4.8% | 50,500 |
2020/03/05 | 1,016 | 1,033 | 983 | 992 | -9 | -0.9% | 31,300 |
2020/03/04 | 982 | 1,010 | 962 | 1,001 | +33 | +3.4% | 18,800 |
2020/03/03 | 1,033 | 1,036 | 966 | 968 | -20 | -2% | 53,600 |
2020/03/02 | 929 | 1,014 | 920 | 988 | +57 | +6.1% | 56,800 |
2020/02/28 | 970 | 970 | 927 | 931 | -58 | -5.9% | 111,800 |
2020/02/27 | 1,030 | 1,045 | 976 | 989 | -63 | -6% | 79,300 |
2020/02/26 | 1,054 | 1,077 | 1,027 | 1,052 | -28 | -2.6% | 51,900 |
2020/02/25 | 1,027 | 1,099 | 1,013 | 1,080 | -36 | -3.2% | 63,800 |
2020/02/21 | 1,150 | 1,156 | 1,116 | 1,116 | -11 | -1% | 42,300 |
2020/02/20 | 1,125 | 1,160 | 1,110 | 1,127 | +12 | +1.1% | 70,100 |
2020/02/19 | 1,035 | 1,122 | 1,035 | 1,115 | +93 | +9.1% | 122,100 |
2020/02/18 | 1,079 | 1,079 | 1,016 | 1,022 | -42 | -3.9% | 43,000 |
2020/02/17 | 1,068 | 1,073 | 1,019 | 1,064 | -39 | -3.5% | 96,500 |
2020/02/14 | 1,130 | 1,130 | 1,100 | 1,103 | -35 | -3.1% | 40,600 |
2020/02/13 | 1,168 | 1,168 | 1,128 | 1,138 | -25 | -2.1% | 38,000 |
2020/02/12 | 1,109 | 1,179 | 1,106 | 1,163 | +56 | +5.1% | 65,400 |
2020/02/10 | 1,130 | 1,136 | 1,092 | 1,107 | -25 | -2.2% | 64,700 |
2020/02/07 | 1,184 | 1,184 | 1,131 | 1,132 | -25 | -2.2% | 71,900 |
2020/02/06 | 1,091 | 1,190 | 1,091 | 1,157 | +73 | +6.7% | 239,900 |
2020/02/05 | 1,074 | 1,109 | 1,066 | 1,084 | +29 | +2.7% | 67,000 |
2020/02/04 | 1,052 | 1,055 | 1,025 | 1,055 | +8 | +0.8% | 26,500 |
2020/02/03 | 989 | 1,050 | 986 | 1,047 | +28 | +2.7% | 32,600 |
2020/01/31 | 994 | 1,025 | 994 | 1,019 | +17 | +1.7% | 29,600 |
2020/01/30 | 1,003 | 1,021 | 974 | 1,002 | -18 | -1.8% | 57,300 |
2020/01/29 | 1,035 | 1,040 | 1,017 | 1,020 | -15 | -1.4% | 18,900 |
2020/01/28 | 1,017 | 1,066 | 1,017 | 1,035 | +18 | +1.8% | 34,400 |
2020/01/27 | 974 | 1,039 | 969 | 1,017 | +3 | +0.3% | 81,600 |
2020/01/24 | 1,096 | 1,097 | 1,005 | 1,014 | -78 | -7.1% | 120,300 |
2020/01/23 | 1,068 | 1,096 | 1,068 | 1,092 | +17 | +1.6% | 42,300 |
2020/01/22 | 1,088 | 1,091 | 1,059 | 1,075 | ±0 | ±0% | 68,900 |
2020/01/21 | 1,095 | 1,096 | 1,053 | 1,075 | -24 | -2.2% | 65,500 |
2020/01/20 | 1,088 | 1,110 | 1,069 | 1,099 | +14 | +1.3% | 69,500 |
2020/01/17 | 1,031 | 1,089 | 1,031 | 1,085 | +50 | +4.8% | 80,000 |
2020/01/16 | 1,062 | 1,063 | 1,020 | 1,035 | -21 | -2% | 50,600 |
2020/01/15 | 1,032 | 1,087 | 1,012 | 1,056 | +4 | +0.4% | 119,700 |
2020/01/14 | 1,065 | 1,070 | 990 | 1,052 | -2 | -0.2% | 145,800 |
2020/01/10 | 1,131 | 1,139 | 1,024 | 1,054 | -47 | -4.3% | 328,600 |
2020/01/09 | 1,087 | 1,153 | 1,051 | 1,101 | +66 | +6.4% | 384,800 |
2020/01/08 | 953 | 1,050 | 900 | 1,035 | +83 | +8.7% | 253,000 |
2020/01/07 | 918 | 954 | 911 | 952 | +40 | +4.4% | 88,900 |
2020/01/06 | 877 | 920 | 877 | 912 | +9 | +1% | 44,800 |
1301~
1350
件表示中 / 3739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% | 7.45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 |
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 |
美濃窯業 | 101,200円 | +6.3% | +10.1% | 4.15% | 7.98倍 | 0.72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 |
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