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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 1,870 | 2,004 | 1,870 | 1,997 | +147 | +7.9% | 265,000 |
| 2017/08/29 | 1,805 | 1,856 | 1,805 | 1,850 | +46 | +2.5% | 44,800 |
| 2017/08/28 | 1,776 | 1,812 | 1,776 | 1,804 | +31 | +1.7% | 36,300 |
| 2017/08/25 | 1,771 | 1,801 | 1,762 | 1,773 | -7 | -0.4% | 21,100 |
| 2017/08/24 | 1,776 | 1,808 | 1,776 | 1,780 | -2 | -0.1% | 12,700 |
| 2017/08/23 | 1,787 | 1,795 | 1,770 | 1,782 | +6 | +0.3% | 18,400 |
| 2017/08/22 | 1,760 | 1,794 | 1,760 | 1,776 | -9 | -0.5% | 15,100 |
| 2017/08/21 | 1,768 | 1,818 | 1,768 | 1,785 | +3 | +0.2% | 32,600 |
| 2017/08/18 | 1,741 | 1,782 | 1,738 | 1,782 | +5 | +0.3% | 20,400 |
| 2017/08/17 | 1,770 | 1,777 | 1,741 | 1,777 | +4 | +0.2% | 41,400 |
| 2017/08/16 | 1,809 | 1,809 | 1,763 | 1,773 | -21 | -1.2% | 43,700 |
| 2017/08/15 | 1,748 | 1,813 | 1,741 | 1,794 | +87 | +5.1% | 132,100 |
| 2017/08/14 | 1,650 | 1,729 | 1,640 | 1,707 | -11 | -0.6% | 50,700 |
| 2017/08/10 | 1,748 | 1,750 | 1,710 | 1,718 | -24 | -1.4% | 37,600 |
| 2017/08/09 | 1,779 | 1,779 | 1,724 | 1,742 | -43 | -2.4% | 51,700 |
| 2017/08/08 | 1,813 | 1,818 | 1,777 | 1,785 | -38 | -2.1% | 51,000 |
| 2017/08/07 | 1,733 | 1,830 | 1,728 | 1,823 | +89 | +5.1% | 112,500 |
| 2017/08/04 | 1,751 | 1,751 | 1,710 | 1,734 | -17 | -1% | 78,400 |
| 2017/08/03 | 1,810 | 1,810 | 1,751 | 1,751 | -42 | -2.3% | 55,500 |
| 2017/08/02 | 1,765 | 1,793 | 1,762 | 1,793 | +28 | +1.6% | 32,900 |
| 2017/08/01 | 1,809 | 1,827 | 1,753 | 1,765 | -35 | -1.9% | 76,000 |
| 2017/07/31 | 1,799 | 1,818 | 1,777 | 1,800 | ±0 | ±0% | 53,900 |
| 2017/07/28 | 1,807 | 1,823 | 1,776 | 1,800 | ±0 | ±0% | 98,100 |
| 2017/07/27 | 1,852 | 1,852 | 1,796 | 1,800 | -45 | -2.4% | 131,900 |
| 2017/07/26 | 1,870 | 1,870 | 1,800 | 1,845 | -43 | -2.3% | 169,300 |
| 2017/07/25 | 1,907 | 1,917 | 1,874 | 1,888 | -35 | -1.8% | 65,200 |
| 2017/07/24 | 1,943 | 1,943 | 1,911 | 1,923 | -30 | -1.5% | 39,900 |
| 2017/07/21 | 1,958 | 1,970 | 1,940 | 1,953 | +10 | +0.5% | 23,700 |
| 2017/07/20 | 1,932 | 1,976 | 1,932 | 1,943 | +8 | +0.4% | 36,300 |
| 2017/07/19 | 1,956 | 1,969 | 1,933 | 1,935 | -29 | -1.5% | 42,400 |
| 2017/07/18 | 2,005 | 2,005 | 1,964 | 1,964 | -15 | -0.8% | 50,700 |
| 2017/07/14 | 2,050 | 2,050 | 1,966 | 1,979 | -50 | -2.5% | 80,900 |
| 2017/07/13 | 1,928 | 2,029 | 1,928 | 2,029 | +101 | +5.2% | 151,600 |
| 2017/07/12 | 1,966 | 1,975 | 1,919 | 1,928 | -44 | -2.2% | 59,500 |
| 2017/07/11 | 1,965 | 2,016 | 1,946 | 1,972 | +7 | +0.4% | 110,700 |
| 2017/07/10 | 1,910 | 1,981 | 1,890 | 1,965 | +79 | +4.2% | 106,700 |
| 2017/07/07 | 1,856 | 1,917 | 1,850 | 1,886 | +5 | +0.3% | 59,600 |
| 2017/07/06 | 1,902 | 1,910 | 1,854 | 1,881 | -36 | -1.9% | 63,400 |
| 2017/07/05 | 1,836 | 1,917 | 1,825 | 1,917 | +92 | +5% | 148,400 |
| 2017/07/04 | 1,874 | 1,874 | 1,806 | 1,825 | -26 | -1.4% | 58,500 |
| 2017/07/03 | 1,890 | 1,890 | 1,842 | 1,851 | -21 | -1.1% | 63,200 |
| 2017/06/30 | 1,821 | 1,903 | 1,818 | 1,872 | +37 | +2% | 185,200 |
| 2017/06/29 | 1,852 | 1,866 | 1,801 | 1,835 | -4 | -0.2% | 73,200 |
| 2017/06/28 | 1,923 | 1,930 | 1,832 | 1,839 | -92 | -4.8% | 168,300 |
| 2017/06/27 | 1,870 | 1,932 | 1,822 | 1,931 | +115 | +6.3% | 222,300 |
| 2017/06/26 | 1,779 | 1,826 | 1,767 | 1,816 | +52 | +2.9% | 83,800 |
| 2017/06/23 | 1,823 | 1,827 | 1,745 | 1,764 | -64 | -3.5% | 185,800 |
| 2017/06/22 | 1,845 | 1,863 | 1,827 | 1,828 | -11 | -0.6% | 77,100 |
| 2017/06/21 | 1,870 | 1,870 | 1,826 | 1,839 | -9 | -0.5% | 70,700 |
| 2017/06/20 | 1,867 | 1,877 | 1,824 | 1,848 | -7 | -0.4% | 103,900 |
1951～
2000
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
