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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,175 | 3,180 | 3,165 | 3,180 | +5 | +0.2% | 2,800 |
| 2025/07/31 | 3,215 | 3,215 | 3,175 | 3,175 | -45 | -1.4% | 4,100 |
| 2025/07/30 | 3,180 | 3,220 | 3,155 | 3,220 | +40 | +1.3% | 3,500 |
| 2025/07/29 | 3,220 | 3,220 | 3,175 | 3,180 | -40 | -1.2% | 1,500 |
| 2025/07/28 | 3,195 | 3,240 | 3,195 | 3,220 | ±0 | ±0% | 2,800 |
| 2025/07/25 | 3,205 | 3,230 | 3,155 | 3,220 | +10 | +0.3% | 3,900 |
| 2025/07/24 | 3,210 | 3,215 | 3,130 | 3,210 | ±0 | ±0% | 2,900 |
| 2025/07/23 | 3,230 | 3,240 | 3,195 | 3,210 | +25 | +0.8% | 5,500 |
| 2025/07/22 | 3,135 | 3,185 | 3,100 | 3,185 | +75 | +2.4% | 5,100 |
| 2025/07/18 | 3,180 | 3,180 | 3,090 | 3,110 | -50 | -1.6% | 6,300 |
| 2025/07/17 | 3,180 | 3,195 | 3,100 | 3,160 | -25 | -0.8% | 5,400 |
| 2025/07/16 | 3,215 | 3,220 | 3,175 | 3,185 | -30 | -0.9% | 3,500 |
| 2025/07/15 | 3,270 | 3,270 | 3,170 | 3,215 | +15 | +0.5% | 5,700 |
| 2025/07/14 | 3,140 | 3,245 | 3,140 | 3,200 | +90 | +2.9% | 9,300 |
| 2025/07/11 | 3,140 | 3,235 | 3,110 | 3,110 | -40 | -1.3% | 11,400 |
| 2025/07/10 | 3,125 | 3,160 | 3,115 | 3,150 | +25 | +0.8% | 5,000 |
| 2025/07/09 | 3,155 | 3,170 | 3,105 | 3,125 | +40 | +1.3% | 4,100 |
| 2025/07/08 | 3,030 | 3,095 | 3,030 | 3,085 | +40 | +1.3% | 2,800 |
| 2025/07/07 | 3,155 | 3,155 | 3,045 | 3,045 | -40 | -1.3% | 4,000 |
| 2025/07/04 | 3,075 | 3,150 | 3,065 | 3,085 | -5 | -0.2% | 4,300 |
| 2025/07/03 | 3,110 | 3,160 | 3,090 | 3,090 | -20 | -0.6% | 2,600 |
| 2025/07/02 | 3,145 | 3,195 | 3,110 | 3,110 | -60 | -1.9% | 5,900 |
| 2025/07/01 | 3,205 | 3,210 | 3,170 | 3,170 | -35 | -1.1% | 6,300 |
| 2025/06/30 | 3,255 | 3,285 | 3,205 | 3,205 | -40 | -1.2% | 5,100 |
| 2025/06/27 | 3,355 | 3,380 | 3,205 | 3,245 | -75 | -2.3% | 24,000 |
| 2025/06/26 | 3,195 | 3,350 | 3,190 | 3,320 | +125 | +3.9% | 28,700 |
| 2025/06/25 | 3,100 | 3,195 | 3,060 | 3,195 | +115 | +3.7% | 13,800 |
| 2025/06/24 | 3,000 | 3,080 | 3,000 | 3,080 | +75 | +2.5% | 9,600 |
| 2025/06/23 | 3,020 | 3,030 | 2,965 | 3,005 | -30 | -1% | 8,600 |
| 2025/06/20 | 3,090 | 3,120 | 3,025 | 3,035 | -70 | -2.3% | 8,800 |
| 2025/06/19 | 3,150 | 3,195 | 3,090 | 3,105 | -45 | -1.4% | 11,000 |
| 2025/06/18 | 3,045 | 3,290 | 3,045 | 3,150 | +110 | +3.6% | 19,600 |
| 2025/06/17 | 3,000 | 3,070 | 2,990 | 3,040 | +75 | +2.5% | 7,800 |
| 2025/06/16 | 3,030 | 3,050 | 2,964 | 2,965 | -65 | -2.1% | 10,900 |
| 2025/06/13 | 3,155 | 3,155 | 2,958 | 3,030 | -155 | -4.9% | 28,800 |
| 2025/06/12 | 3,255 | 3,265 | 3,185 | 3,185 | -70 | -2.2% | 4,700 |
| 2025/06/11 | 3,190 | 3,285 | 3,150 | 3,255 | +55 | +1.7% | 12,300 |
| 2025/06/10 | 3,180 | 3,290 | 3,180 | 3,200 | +15 | +0.5% | 17,400 |
| 2025/06/09 | 3,180 | 3,210 | 3,160 | 3,185 | +25 | +0.8% | 5,200 |
| 2025/06/06 | 3,210 | 3,215 | 3,155 | 3,160 | -45 | -1.4% | 6,400 |
| 2025/06/05 | 3,315 | 3,315 | 3,180 | 3,205 | -70 | -2.1% | 6,800 |
| 2025/06/04 | 3,310 | 3,365 | 3,235 | 3,275 | +20 | +0.6% | 23,600 |
| 2025/06/03 | 3,375 | 3,385 | 3,255 | 3,255 | -120 | -3.6% | 15,800 |
| 2025/06/02 | 3,330 | 3,410 | 3,320 | 3,375 | +10 | +0.3% | 9,900 |
| 2025/05/30 | 3,465 | 3,470 | 3,365 | 3,365 | -100 | -2.9% | 13,000 |
| 2025/05/29 | 3,465 | 3,540 | 3,425 | 3,465 | ±0 | ±0% | 9,400 |
| 2025/05/28 | 3,510 | 3,565 | 3,440 | 3,465 | -75 | -2.1% | 13,400 |
| 2025/05/27 | 3,355 | 3,545 | 3,355 | 3,540 | +190 | +5.7% | 17,500 |
| 2025/05/26 | 3,400 | 3,410 | 3,310 | 3,350 | -50 | -1.5% | 7,200 |
| 2025/05/23 | 3,470 | 3,470 | 3,350 | 3,400 | ±0 | ±0% | 6,500 |
1～
50
件表示中 / 560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 | 318,000円 | +9.6% | +20.2% | 1.89% | 2.91倍 | 0.76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 |
| アサヒペン | 171,500円 | +0.3% | +1.8% | - | - | - |
|
家庭用塗料の最大手、国内シェア３割。ホームセンター等の販路生かして園芸・日用品等も展開 |
| Ｐアンチエイジ | 86,100円 | -21.4% | +55.3% | 0.00% | 62.57倍 | 1.12倍 |
|
化粧落とし「デュオ」が柱。定期通販と卸売り展開。アンチエイジングの「カナデル」など育成中 |
| イサム塗 | 370,000円 | +2.0% | +1.4% | 1.35% | 12.59倍 | 0.41倍 |
|
自動車補修用塗料に強み。環境対応の水性塗料や機能性塗料に注力。東南アジアで技術供与 |
| 巴川コーポ | 70,000円 | +4.6% | -1.0% | 2.14% | 9.41倍 | 0.46倍 |
|
半導体実装用テープや電子部品材料を手がける。機能性シートも多数。トナー専業で世界首位 |
市場注目の銘柄
チャート関連のコラム
