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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 1,225 | 1,258 | 1,210 | 1,254 | +48 | +4% | 88,700 |
| 2018/01/26 | 1,216 | 1,220 | 1,204 | 1,206 | -2 | -0.2% | 52,100 |
| 2018/01/25 | 1,200 | 1,243 | 1,200 | 1,208 | +13 | +1.1% | 86,200 |
| 2018/01/24 | 1,206 | 1,212 | 1,195 | 1,195 | -9 | -0.7% | 61,600 |
| 2018/01/23 | 1,215 | 1,215 | 1,194 | 1,204 | +5 | +0.4% | 49,700 |
| 2018/01/22 | 1,185 | 1,206 | 1,182 | 1,199 | +11 | +0.9% | 46,900 |
| 2018/01/19 | 1,203 | 1,212 | 1,179 | 1,188 | -4 | -0.3% | 57,200 |
| 2018/01/18 | 1,238 | 1,246 | 1,192 | 1,192 | -42 | -3.4% | 84,200 |
| 2018/01/17 | 1,257 | 1,257 | 1,216 | 1,234 | -31 | -2.5% | 69,900 |
| 2018/01/16 | 1,201 | 1,298 | 1,201 | 1,265 | +69 | +5.8% | 186,900 |
| 2018/01/15 | 1,189 | 1,198 | 1,176 | 1,196 | +33 | +2.8% | 75,500 |
| 2018/01/12 | 1,163 | 1,170 | 1,160 | 1,163 | +1 | +0.1% | 27,100 |
| 2018/01/11 | 1,166 | 1,191 | 1,160 | 1,162 | -11 | -0.9% | 34,300 |
| 2018/01/10 | 1,173 | 1,180 | 1,160 | 1,173 | -1 | -0.1% | 28,700 |
| 2018/01/09 | 1,175 | 1,193 | 1,165 | 1,174 | +9 | +0.8% | 39,700 |
| 2018/01/05 | 1,154 | 1,179 | 1,139 | 1,165 | +9 | +0.8% | 59,300 |
| 2018/01/04 | 1,151 | 1,171 | 1,148 | 1,156 | +12 | +1% | 40,600 |
| 2017/12/29 | 1,132 | 1,160 | 1,132 | 1,144 | +12 | +1.1% | 31,500 |
| 2017/12/28 | 1,152 | 1,171 | 1,132 | 1,132 | -13 | -1.1% | 50,700 |
| 2017/12/27 | 1,128 | 1,156 | 1,128 | 1,145 | +17 | +1.5% | 42,900 |
| 2017/12/26 | 1,120 | 1,140 | 1,120 | 1,128 | +8 | +0.7% | 46,900 |
| 2017/12/25 | 1,147 | 1,152 | 1,115 | 1,120 | -36 | -3.1% | 52,000 |
| 2017/12/22 | 1,149 | 1,159 | 1,138 | 1,156 | +9 | +0.8% | 47,400 |
| 2017/12/21 | 1,116 | 1,147 | 1,112 | 1,147 | +37 | +3.3% | 77,600 |
| 2017/12/20 | 1,150 | 1,150 | 1,107 | 1,110 | -45 | -3.9% | 152,100 |
| 2017/12/19 | 1,172 | 1,172 | 1,151 | 1,155 | -8 | -0.7% | 46,400 |
| 2017/12/18 | 1,185 | 1,201 | 1,156 | 1,163 | +3 | +0.3% | 68,600 |
| 2017/12/15 | 1,180 | 1,186 | 1,157 | 1,160 | -19 | -1.6% | 68,800 |
| 2017/12/14 | 1,180 | 1,198 | 1,177 | 1,179 | +1 | +0.1% | 38,900 |
| 2017/12/13 | 1,201 | 1,202 | 1,177 | 1,178 | -33 | -2.7% | 99,200 |
| 2017/12/12 | 1,235 | 1,235 | 1,200 | 1,211 | -7 | -0.6% | 79,000 |
| 2017/12/11 | 1,220 | 1,227 | 1,198 | 1,218 | -2 | -0.2% | 53,600 |
| 2017/12/08 | 1,218 | 1,222 | 1,193 | 1,220 | +8 | +0.7% | 74,600 |
| 2017/12/07 | 1,210 | 1,229 | 1,201 | 1,212 | +5 | +0.4% | 76,400 |
| 2017/12/06 | 1,220 | 1,242 | 1,204 | 1,207 | -22 | -1.8% | 78,800 |
| 2017/12/05 | 1,190 | 1,229 | 1,181 | 1,229 | +42 | +3.5% | 128,900 |
| 2017/12/04 | 1,222 | 1,249 | 1,181 | 1,187 | -98 | -7.6% | 379,900 |
| 2017/12/01 | 1,285 | 1,285 | 1,285 | 1,285 | -400 | -23.7% | 33,400 |
| 2017/11/30 | 1,690 | 1,696 | 1,674 | 1,685 | +20 | +1.2% | 43,500 |
| 2017/11/29 | 1,708 | 1,709 | 1,665 | 1,665 | -38 | -2.2% | 34,900 |
| 2017/11/28 | 1,678 | 1,703 | 1,668 | 1,703 | +28 | +1.7% | 51,400 |
| 2017/11/27 | 1,674 | 1,689 | 1,654 | 1,675 | +8 | +0.5% | 62,600 |
| 2017/11/24 | 1,610 | 1,667 | 1,610 | 1,667 | +44 | +2.7% | 53,600 |
| 2017/11/22 | 1,630 | 1,635 | 1,620 | 1,623 | +2 | +0.1% | 52,700 |
| 2017/11/21 | 1,620 | 1,630 | 1,599 | 1,621 | +16 | +1% | 54,000 |
| 2017/11/20 | 1,530 | 1,634 | 1,530 | 1,605 | +66 | +4.3% | 75,000 |
| 2017/11/17 | 1,500 | 1,545 | 1,488 | 1,539 | +74 | +5.1% | 66,900 |
| 2017/11/16 | 1,431 | 1,473 | 1,431 | 1,465 | +6 | +0.4% | 41,700 |
| 2017/11/15 | 1,485 | 1,490 | 1,415 | 1,459 | -32 | -2.1% | 90,800 |
| 2017/11/14 | 1,514 | 1,521 | 1,489 | 1,491 | -16 | -1.1% | 35,600 |
1851～
1900
件表示中 / 3770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 | 134,300円 | +2.5% | +22.2% | 3.43% | 8.13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 | 231,200円 | -1.9% | -7.5% | 4.46% | 6.74倍 | 1.14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 | 301,000円 | +7.2% | -5.7% | 2.16% | 5.39倍 | 0.37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 | 100,100円 | +2.5% | +19.2% | 4.00% | 10.97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
