南海化学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 3,510 | 3,605 | 3,405 | 3,405 | -175 | -4.9% | 58,900 |
| 2024/05/17 | 3,585 | 3,715 | 3,580 | 3,580 | -25 | -0.7% | 29,200 |
| 2024/05/16 | 3,500 | 3,675 | 3,480 | 3,605 | +10 | +0.3% | 130,400 |
| 2024/05/15 | 3,595 | 3,595 | 3,595 | 3,595 | -700 | -16.3% | 64,700 |
| 2024/05/14 | 4,225 | 4,295 | 4,190 | 4,295 | +85 | +2% | 47,900 |
| 2024/05/13 | 4,085 | 4,230 | 4,075 | 4,210 | +55 | +1.3% | 27,600 |
| 2024/05/10 | 4,225 | 4,245 | 4,155 | 4,155 | -10 | -0.2% | 33,600 |
| 2024/05/09 | 4,505 | 4,515 | 4,150 | 4,165 | -340 | -7.5% | 96,200 |
| 2024/05/08 | 4,610 | 4,630 | 4,505 | 4,505 | -105 | -2.3% | 31,500 |
| 2024/05/07 | 4,510 | 4,610 | 4,510 | 4,610 | +115 | +2.6% | 16,800 |
| 2024/05/02 | 4,475 | 4,530 | 4,435 | 4,495 | +5 | +0.1% | 8,300 |
| 2024/05/01 | 4,415 | 4,530 | 4,405 | 4,490 | +25 | +0.6% | 23,500 |
| 2024/04/30 | 4,385 | 4,470 | 4,385 | 4,465 | +95 | +2.2% | 9,900 |
| 2024/04/26 | 4,370 | 4,415 | 4,285 | 4,370 | ±0 | ±0% | 14,400 |
| 2024/04/25 | 4,435 | 4,435 | 4,365 | 4,370 | -75 | -1.7% | 10,800 |
| 2024/04/24 | 4,375 | 4,445 | 4,350 | 4,445 | +90 | +2.1% | 12,600 |
| 2024/04/23 | 4,490 | 4,540 | 4,350 | 4,355 | -40 | -0.9% | 17,200 |
| 2024/04/22 | 4,310 | 4,430 | 4,310 | 4,395 | +85 | +2% | 15,400 |
| 2024/04/19 | 4,380 | 4,425 | 4,250 | 4,310 | -185 | -4.1% | 38,400 |
| 2024/04/18 | 4,385 | 4,495 | 4,320 | 4,495 | +80 | +1.8% | 15,300 |
| 2024/04/17 | 4,530 | 4,555 | 4,405 | 4,415 | -115 | -2.5% | 25,900 |
| 2024/04/16 | 4,515 | 4,565 | 4,460 | 4,530 | -75 | -1.6% | 22,500 |
| 2024/04/15 | 4,585 | 4,670 | 4,555 | 4,605 | -35 | -0.8% | 18,700 |
| 2024/04/12 | 4,835 | 4,835 | 4,635 | 4,640 | -160 | -3.3% | 34,500 |
| 2024/04/11 | 4,820 | 4,860 | 4,730 | 4,800 | -55 | -1.1% | 25,400 |
| 2024/04/10 | 4,680 | 4,855 | 4,670 | 4,855 | +150 | +3.2% | 31,900 |
| 2024/04/09 | 4,630 | 4,730 | 4,590 | 4,705 | +120 | +2.6% | 31,800 |
| 2024/04/08 | 4,510 | 4,690 | 4,510 | 4,585 | +80 | +1.8% | 43,500 |
| 2024/04/05 | 4,515 | 4,600 | 4,450 | 4,505 | -125 | -2.7% | 41,600 |
| 2024/04/04 | 4,725 | 4,725 | 4,590 | 4,630 | -80 | -1.7% | 39,000 |
| 2024/04/03 | 4,770 | 4,895 | 4,700 | 4,710 | -110 | -2.3% | 33,200 |
| 2024/04/02 | 4,875 | 4,880 | 4,765 | 4,820 | +15 | +0.3% | 26,400 |
| 2024/04/01 | 5,010 | 5,150 | 4,805 | 4,805 | -85 | -1.7% | 42,200 |
| 2024/03/29 | 4,990 | 5,070 | 4,800 | 4,890 | -10 | -0.2% | 37,700 |
| 2024/03/28 | 4,755 | 5,070 | 4,755 | 4,900 | +100 | +2.1% | 46,400 |
| 2024/03/27 | 4,815 | 4,860 | 4,760 | 4,800 | -15 | -0.3% | 21,400 |
| 2024/03/26 | 4,805 | 4,880 | 4,760 | 4,815 | -15 | -0.3% | 19,700 |
| 2024/03/25 | 4,955 | 5,020 | 4,820 | 4,830 | -135 | -2.7% | 35,300 |
| 2024/03/22 | 5,000 | 5,000 | 4,900 | 4,965 | -20 | -0.4% | 24,100 |
| 2024/03/21 | 5,090 | 5,120 | 4,970 | 4,985 | -15 | -0.3% | 29,600 |
| 2024/03/19 | 4,980 | 5,090 | 4,970 | 5,000 | -80 | -1.6% | 27,400 |
| 2024/03/18 | 4,955 | 5,100 | 4,955 | 5,080 | +195 | +4% | 25,200 |
| 2024/03/15 | 4,950 | 4,980 | 4,840 | 4,885 | -115 | -2.3% | 43,400 |
| 2024/03/14 | 5,150 | 5,180 | 4,960 | 5,000 | -160 | -3.1% | 44,000 |
| 2024/03/13 | 5,450 | 5,460 | 5,160 | 5,160 | -150 | -2.8% | 36,600 |
| 2024/03/12 | 5,200 | 5,550 | 5,200 | 5,310 | +40 | +0.8% | 60,800 |
| 2024/03/11 | 5,020 | 5,270 | 5,010 | 5,270 | +150 | +2.9% | 56,300 |
| 2024/03/08 | 5,400 | 5,500 | 5,120 | 5,120 | -290 | -5.4% | 75,900 |
| 2024/03/07 | 5,700 | 5,730 | 5,360 | 5,410 | -210 | -3.7% | 65,300 |
| 2024/03/06 | 5,600 | 5,710 | 5,510 | 5,620 | -50 | -0.9% | 48,400 |
1～
50
件表示中 / 264件
類似銘柄と比較する
現在ご覧いただいている「南海化学」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 |
|---|---|---|---|---|---|---|---|---|
| 南海化学 | 340,500円 | +5.2% | -32.6% | 1.62% | 9.45倍 | 0.92倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
| コージンバイ | 164,100円 | +1.7% | +38.0% | 0.85% | 13.08倍 | 2.46倍 |
|
- |
| ＨＡＢＡ | 207,700円 | +2.7% | - | 1.93% | 19.64倍 | 0.92倍 |
|
自然派化粧品の開発・製造・販売。スクワランオイルが有名。通信販売が主体。収益下期型 |
| ヤスハラケミカル | 68,600円 | +0.9% | -18.1% | 1.75% | 9.53倍 | 0.32倍 |
|
天然油テルペン化学品で国内唯一のメーカー。粘着剤・塗料、香料、自動車用品などが顧客 |
| ダイトーケミ | 65,800円 | +17.0% | - | 1.52% | 20.78倍 | 0.49倍 |
|
半導体・液晶向け感光性材料や写真材料が主力。医薬中間体も注力。子会社で産業廃棄物処理も |
市場注目の銘柄
チャート関連のコラム
