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 |
|---|---|---|---|---|---|---|---|
| 2024/02/09 | 1,455 | 1,480 | 1,452 | 1,469 | +9 | +0.6% | 27,700 |
| 2024/02/08 | 1,460 | 1,470 | 1,444 | 1,460 | -4 | -0.3% | 30,400 |
| 2024/02/07 | 1,465 | 1,471 | 1,461 | 1,464 | -1 | -0.1% | 21,200 |
| 2024/02/06 | 1,467 | 1,476 | 1,465 | 1,465 | -8 | -0.5% | 15,200 |
| 2024/02/05 | 1,466 | 1,478 | 1,462 | 1,473 | +12 | +0.8% | 19,000 |
| 2024/02/02 | 1,475 | 1,475 | 1,461 | 1,461 | +2 | +0.1% | 14,100 |
| 2024/02/01 | 1,475 | 1,478 | 1,454 | 1,459 | -19 | -1.3% | 28,300 |
| 2024/01/31 | 1,479 | 1,479 | 1,466 | 1,478 | -2 | -0.1% | 24,200 |
| 2024/01/30 | 1,472 | 1,484 | 1,468 | 1,480 | +8 | +0.5% | 22,100 |
| 2024/01/29 | 1,472 | 1,482 | 1,470 | 1,472 | +1 | +0.1% | 14,300 |
| 2024/01/26 | 1,480 | 1,487 | 1,471 | 1,471 | -6 | -0.4% | 32,200 |
| 2024/01/25 | 1,440 | 1,478 | 1,440 | 1,477 | +38 | +2.6% | 47,200 |
| 2024/01/24 | 1,440 | 1,452 | 1,432 | 1,439 | +7 | +0.5% | 31,500 |
| 2024/01/23 | 1,446 | 1,449 | 1,426 | 1,432 | -14 | -1% | 29,800 |
| 2024/01/22 | 1,448 | 1,460 | 1,433 | 1,446 | +7 | +0.5% | 38,400 |
| 2024/01/19 | 1,412 | 1,475 | 1,412 | 1,439 | +35 | +2.5% | 110,400 |
| 2024/01/18 | 1,396 | 1,414 | 1,396 | 1,404 | +8 | +0.6% | 30,800 |
| 2024/01/17 | 1,403 | 1,420 | 1,393 | 1,396 | +3 | +0.2% | 33,200 |
| 2024/01/16 | 1,431 | 1,435 | 1,391 | 1,393 | -24 | -1.7% | 50,600 |
| 2024/01/15 | 1,397 | 1,433 | 1,397 | 1,417 | +40 | +2.9% | 73,500 |
| 2024/01/12 | 1,373 | 1,389 | 1,365 | 1,377 | +17 | +1.3% | 42,800 |
| 2024/01/11 | 1,390 | 1,392 | 1,359 | 1,360 | -20 | -1.4% | 61,400 |
| 2024/01/10 | 1,392 | 1,394 | 1,377 | 1,380 | -19 | -1.4% | 59,500 |
| 2024/01/09 | 1,408 | 1,416 | 1,386 | 1,399 | +5 | +0.4% | 40,800 |
| 2024/01/05 | 1,420 | 1,422 | 1,385 | 1,394 | -16 | -1.1% | 55,100 |
| 2024/01/04 | 1,394 | 1,414 | 1,378 | 1,410 | +12 | +0.9% | 55,600 |
| 2023/12/29 | 1,398 | 1,416 | 1,378 | 1,398 | +11 | +0.8% | 49,200 |
| 2023/12/28 | 1,359 | 1,390 | 1,349 | 1,387 | +32 | +2.4% | 56,700 |
| 2023/12/27 | 1,331 | 1,359 | 1,325 | 1,355 | +20 | +1.5% | 55,600 |
| 2023/12/26 | 1,312 | 1,362 | 1,294 | 1,335 | +91 | +7.3% | 161,300 |
| 2023/12/25 | 1,263 | 1,263 | 1,233 | 1,244 | -20 | -1.6% | 56,800 |
| 2023/12/22 | 1,258 | 1,270 | 1,258 | 1,264 | +10 | +0.8% | 15,800 |
| 2023/12/21 | 1,255 | 1,265 | 1,250 | 1,254 | -8 | -0.6% | 18,300 |
| 2023/12/20 | 1,279 | 1,283 | 1,261 | 1,262 | -11 | -0.9% | 29,900 |
| 2023/12/19 | 1,276 | 1,287 | 1,264 | 1,273 | +2 | +0.2% | 24,000 |
| 2023/12/18 | 1,261 | 1,272 | 1,252 | 1,271 | +11 | +0.9% | 19,600 |
| 2023/12/15 | 1,235 | 1,264 | 1,220 | 1,260 | +55 | +4.6% | 93,200 |
| 2023/12/14 | 1,250 | 1,257 | 1,205 | 1,205 | -60 | -4.7% | 82,900 |
| 2023/12/13 | 1,261 | 1,294 | 1,241 | 1,265 | -22 | -1.7% | 88,700 |
| 2023/12/12 | 1,310 | 1,310 | 1,274 | 1,287 | -2 | -0.2% | 123,200 |
| 2023/12/11 | 1,279 | 1,289 | 1,276 | 1,289 | +18 | +1.4% | 30,600 |
| 2023/12/08 | 1,290 | 1,295 | 1,260 | 1,271 | -33 | -2.5% | 60,000 |
| 2023/12/07 | 1,328 | 1,329 | 1,304 | 1,304 | -18 | -1.4% | 25,300 |
| 2023/12/06 | 1,313 | 1,336 | 1,313 | 1,322 | +13 | +1% | 34,200 |
| 2023/12/05 | 1,334 | 1,341 | 1,309 | 1,309 | -27 | -2% | 31,400 |
| 2023/12/04 | 1,341 | 1,349 | 1,328 | 1,336 | +20 | +1.5% | 52,900 |
| 2023/12/01 | 1,305 | 1,333 | 1,305 | 1,316 | +6 | +0.5% | 29,900 |
| 2023/11/30 | 1,318 | 1,318 | 1,299 | 1,310 | ±0 | ±0% | 23,300 |
| 2023/11/29 | 1,312 | 1,322 | 1,301 | 1,310 | -2 | -0.2% | 23,200 |
| 2023/11/28 | 1,330 | 1,331 | 1,305 | 1,312 | -18 | -1.4% | 24,400 |
301～
350
件表示中 / 3693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 | 128,500円 | +5.5% | +11.0% | 3.42% | 7.06倍 | 0.94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 |
| クニミネ工 | 102,700円 | +4.0% | -5.1% | 3.89% | 12.06倍 | 0.59倍 |
|
ベントナイト（特殊粘土鉱物）の最大手。自動車、建機、建設が主な納入先。海外市場を開拓中 |
| 倉 元 | 26,500円 | +168.0% | +150.0% | 0.00% | 254.81倍 | 3.43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 |
| ヤマウＨＤ | 179,800円 | +10.4% | +12.6% | 5.12% | 5.88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 |
| 石塚硝 | 246,000円 | +7.2% | -5.7% | 2.64% | 4.38倍 | 0.30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 |
市場注目の銘柄
チャート関連のコラム
