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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,780 | 1,800 | 1,760 | 1,781 | -39 | -2.1% | 67,900 |
| 2024/10/23 | 1,843 | 1,878 | 1,811 | 1,820 | -36 | -1.9% | 91,600 |
| 2024/10/22 | 1,839 | 1,919 | 1,820 | 1,856 | +20 | +1.1% | 119,400 |
| 2024/10/21 | 1,830 | 1,867 | 1,830 | 1,836 | +2 | +0.1% | 48,300 |
| 2024/10/18 | 1,909 | 1,909 | 1,820 | 1,834 | -61 | -3.2% | 68,400 |
| 2024/10/17 | 1,880 | 1,908 | 1,857 | 1,895 | +22 | +1.2% | 56,100 |
| 2024/10/16 | 1,861 | 1,889 | 1,860 | 1,873 | -23 | -1.2% | 43,200 |
| 2024/10/15 | 1,897 | 1,915 | 1,856 | 1,896 | +5 | +0.3% | 53,400 |
| 2024/10/11 | 1,902 | 1,911 | 1,883 | 1,891 | -16 | -0.8% | 36,400 |
| 2024/10/10 | 1,959 | 1,959 | 1,887 | 1,907 | -52 | -2.7% | 68,700 |
| 2024/10/09 | 1,974 | 1,991 | 1,937 | 1,959 | +25 | +1.3% | 62,500 |
| 2024/10/08 | 1,978 | 2,010 | 1,934 | 1,934 | -52 | -2.6% | 49,300 |
| 2024/10/07 | 2,065 | 2,065 | 1,982 | 1,986 | -16 | -0.8% | 100,600 |
| 2024/10/04 | 1,968 | 2,028 | 1,965 | 2,002 | +48 | +2.5% | 125,800 |
| 2024/10/03 | 1,955 | 1,967 | 1,937 | 1,954 | +27 | +1.4% | 68,900 |
| 2024/10/02 | 1,952 | 1,961 | 1,900 | 1,927 | -43 | -2.2% | 110,400 |
| 2024/10/01 | 1,934 | 1,980 | 1,921 | 1,970 | +36 | +1.9% | 105,000 |
| 2024/09/30 | 2,000 | 2,015 | 1,896 | 1,934 | -216 | -10% | 333,300 |
| 2024/09/27 | 2,162 | 2,229 | 2,111 | 2,150 | +88 | +4.3% | 273,900 |
| 2024/09/26 | 1,991 | 2,062 | 1,965 | 2,062 | +66 | +3.3% | 141,400 |
| 2024/09/25 | 1,955 | 2,028 | 1,942 | 1,996 | +46 | +2.4% | 144,200 |
| 2024/09/24 | 1,929 | 1,983 | 1,908 | 1,950 | +80 | +4.3% | 98,500 |
| 2024/09/20 | 1,868 | 1,908 | 1,851 | 1,870 | +21 | +1.1% | 55,600 |
| 2024/09/19 | 1,772 | 1,881 | 1,761 | 1,849 | +80 | +4.5% | 81,100 |
| 2024/09/18 | 1,814 | 1,828 | 1,749 | 1,769 | -33 | -1.8% | 86,300 |
| 2024/09/17 | 1,802 | 1,825 | 1,767 | 1,802 | -20 | -1.1% | 75,000 |
| 2024/09/13 | 1,885 | 1,924 | 1,766 | 1,822 | -58 | -3.1% | 175,300 |
| 2024/09/12 | 1,700 | 1,887 | 1,695 | 1,880 | +180 | +10.6% | 438,600 |
| 2024/09/11 | 1,609 | 1,727 | 1,525 | 1,700 | +68 | +4.2% | 380,100 |
| 2024/09/10 | 1,658 | 1,674 | 1,621 | 1,632 | -5 | -0.3% | 50,000 |
| 2024/09/09 | 1,580 | 1,649 | 1,559 | 1,637 | -3 | -0.2% | 145,100 |
| 2024/09/06 | 1,691 | 1,709 | 1,632 | 1,640 | -56 | -3.3% | 69,000 |
| 2024/09/05 | 1,745 | 1,804 | 1,673 | 1,696 | -66 | -3.7% | 92,400 |
| 2024/09/04 | 1,800 | 1,810 | 1,757 | 1,762 | -98 | -5.3% | 59,300 |
| 2024/09/03 | 1,829 | 1,880 | 1,829 | 1,860 | +31 | +1.7% | 26,800 |
| 2024/09/02 | 1,870 | 1,870 | 1,826 | 1,829 | -41 | -2.2% | 35,800 |
| 2024/08/30 | 1,903 | 1,938 | 1,840 | 1,870 | +4 | +0.2% | 78,300 |
| 2024/08/29 | 1,860 | 1,887 | 1,832 | 1,866 | -16 | -0.9% | 72,100 |
| 2024/08/28 | 1,995 | 2,014 | 1,862 | 1,882 | -128 | -6.4% | 145,300 |
| 2024/08/27 | 1,840 | 2,010 | 1,833 | 2,010 | +238 | +13.4% | 263,400 |
| 2024/08/26 | 1,764 | 1,791 | 1,748 | 1,772 | +27 | +1.5% | 33,400 |
| 2024/08/23 | 1,770 | 1,770 | 1,729 | 1,745 | -25 | -1.4% | 22,100 |
| 2024/08/22 | 1,694 | 1,786 | 1,694 | 1,770 | +97 | +5.8% | 68,500 |
| 2024/08/21 | 1,690 | 1,690 | 1,665 | 1,673 | -28 | -1.6% | 12,900 |
| 2024/08/20 | 1,702 | 1,727 | 1,689 | 1,701 | +16 | +0.9% | 17,600 |
| 2024/08/19 | 1,663 | 1,756 | 1,663 | 1,685 | +10 | +0.6% | 68,800 |
| 2024/08/16 | 1,636 | 1,694 | 1,620 | 1,675 | +72 | +4.5% | 45,300 |
| 2024/08/15 | 1,616 | 1,644 | 1,582 | 1,603 | -15 | -0.9% | 31,800 |
| 2024/08/14 | 1,576 | 1,619 | 1,530 | 1,618 | +64 | +4.1% | 35,700 |
| 2024/08/13 | 1,551 | 1,556 | 1,528 | 1,554 | +24 | +1.6% | 20,300 |
151～
200
件表示中 / 3716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 | 136,500円 | +5.5% | +11.0% | 3.22% | 7.50倍 | 1.00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 | 209,400円 | -1.9% | -7.5% | 4.92% | 6.10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 | 100,100円 | +6.3% | +10.1% | 4.20% | 7.90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 |
| 石塚硝 | 262,300円 | +7.2% | -5.7% | 2.48% | 4.67倍 | 0.32倍 |
|
製瓶・ガラス食器大手。紙器等に多角化。大手飲料向けペットボトル予備成形品が収益柱に成長 |
| ノザワ | 86,100円 | +2.5% | +19.2% | 4.65% | 7.05倍 | 0.49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
