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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 1,503 | 1,530 | 1,503 | 1,507 | -16 | -1.1% | 36,100 |
| 2017/11/10 | 1,515 | 1,530 | 1,500 | 1,523 | -4 | -0.3% | 37,500 |
| 2017/11/09 | 1,526 | 1,540 | 1,517 | 1,527 | -5 | -0.3% | 34,700 |
| 2017/11/08 | 1,540 | 1,540 | 1,518 | 1,532 | +5 | +0.3% | 32,800 |
| 2017/11/07 | 1,503 | 1,543 | 1,503 | 1,527 | -4 | -0.3% | 50,300 |
| 2017/11/06 | 1,549 | 1,549 | 1,521 | 1,531 | -18 | -1.2% | 44,100 |
| 2017/11/02 | 1,584 | 1,588 | 1,539 | 1,549 | -37 | -2.3% | 74,600 |
| 2017/11/01 | 1,589 | 1,602 | 1,580 | 1,586 | -14 | -0.9% | 50,400 |
| 2017/10/31 | 1,606 | 1,624 | 1,588 | 1,600 | -6 | -0.4% | 41,800 |
| 2017/10/30 | 1,605 | 1,627 | 1,600 | 1,606 | +3 | +0.2% | 43,200 |
| 2017/10/27 | 1,585 | 1,604 | 1,555 | 1,603 | -13 | -0.8% | 64,700 |
| 2017/10/26 | 1,593 | 1,616 | 1,586 | 1,616 | +20 | +1.3% | 59,600 |
| 2017/10/25 | 1,621 | 1,626 | 1,595 | 1,596 | -25 | -1.5% | 79,500 |
| 2017/10/24 | 1,627 | 1,642 | 1,610 | 1,621 | -6 | -0.4% | 50,300 |
| 2017/10/23 | 1,656 | 1,656 | 1,620 | 1,627 | -13 | -0.8% | 39,900 |
| 2017/10/20 | 1,628 | 1,642 | 1,622 | 1,640 | +11 | +0.7% | 21,800 |
| 2017/10/19 | 1,653 | 1,654 | 1,628 | 1,629 | -24 | -1.5% | 51,100 |
| 2017/10/18 | 1,665 | 1,669 | 1,645 | 1,653 | +3 | +0.2% | 43,700 |
| 2017/10/17 | 1,667 | 1,683 | 1,650 | 1,650 | -17 | -1% | 65,200 |
| 2017/10/16 | 1,700 | 1,700 | 1,660 | 1,667 | -16 | -1% | 44,800 |
| 2017/10/13 | 1,705 | 1,705 | 1,673 | 1,683 | -18 | -1.1% | 52,900 |
| 2017/10/12 | 1,750 | 1,758 | 1,701 | 1,701 | -47 | -2.7% | 87,500 |
| 2017/10/11 | 1,665 | 1,748 | 1,657 | 1,748 | +97 | +5.9% | 268,400 |
| 2017/10/10 | 1,689 | 1,689 | 1,646 | 1,651 | -11 | -0.7% | 60,100 |
| 2017/10/06 | 1,663 | 1,675 | 1,657 | 1,662 | -5 | -0.3% | 49,600 |
| 2017/10/05 | 1,698 | 1,699 | 1,666 | 1,667 | -20 | -1.2% | 54,800 |
| 2017/10/04 | 1,705 | 1,708 | 1,683 | 1,687 | -2 | -0.1% | 59,700 |
| 2017/10/03 | 1,690 | 1,715 | 1,671 | 1,689 | +9 | +0.5% | 66,200 |
| 2017/10/02 | 1,701 | 1,728 | 1,675 | 1,680 | -3 | -0.2% | 96,600 |
| 2017/09/29 | 1,701 | 1,717 | 1,679 | 1,683 | -21 | -1.2% | 70,200 |
| 2017/09/28 | 1,730 | 1,739 | 1,701 | 1,704 | -28 | -1.6% | 72,000 |
| 2017/09/27 | 1,706 | 1,755 | 1,706 | 1,732 | +26 | +1.5% | 50,600 |
| 2017/09/26 | 1,727 | 1,740 | 1,702 | 1,706 | -14 | -0.8% | 34,700 |
| 2017/09/25 | 1,720 | 1,744 | 1,714 | 1,720 | ±0 | ±0% | 62,000 |
| 2017/09/22 | 1,675 | 1,751 | 1,674 | 1,720 | +45 | +2.7% | 176,200 |
| 2017/09/21 | 1,665 | 1,695 | 1,662 | 1,675 | +9 | +0.5% | 50,600 |
| 2017/09/20 | 1,684 | 1,684 | 1,664 | 1,666 | -15 | -0.9% | 49,400 |
| 2017/09/19 | 1,701 | 1,719 | 1,669 | 1,681 | -10 | -0.6% | 105,500 |
| 2017/09/15 | 1,652 | 1,697 | 1,652 | 1,691 | +29 | +1.7% | 86,400 |
| 2017/09/14 | 1,757 | 1,758 | 1,655 | 1,662 | -78 | -4.5% | 261,600 |
| 2017/09/13 | 1,736 | 1,776 | 1,714 | 1,740 | -170 | -8.9% | 457,900 |
| 2017/09/12 | 1,898 | 1,944 | 1,885 | 1,910 | +85 | +4.7% | 185,300 |
| 2017/09/11 | 1,779 | 1,825 | 1,779 | 1,825 | +65 | +3.7% | 55,300 |
| 2017/09/08 | 1,757 | 1,802 | 1,746 | 1,760 | +12 | +0.7% | 58,500 |
| 2017/09/07 | 1,798 | 1,811 | 1,726 | 1,748 | -25 | -1.4% | 87,200 |
| 2017/09/06 | 1,744 | 1,838 | 1,737 | 1,773 | -7 | -0.4% | 64,200 |
| 2017/09/05 | 1,858 | 1,868 | 1,735 | 1,780 | -98 | -5.2% | 135,800 |
| 2017/09/04 | 1,905 | 1,918 | 1,855 | 1,878 | -57 | -2.9% | 62,600 |
| 2017/09/01 | 1,962 | 1,996 | 1,923 | 1,935 | -8 | -0.4% | 86,800 |
| 2017/08/31 | 1,983 | 2,018 | 1,915 | 1,943 | -54 | -2.7% | 154,700 |
1901～
1950
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
