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 |
|---|---|---|---|---|---|---|---|
| 2026/09/04 | 3,980 | 4,015 | 3,965 | 3,990 | +25 | +0.6% | 6,800 |
| 2026/09/03 | 3,930 | 4,050 | 3,930 | 3,965 | +35 | +0.9% | 9,200 |
| 2026/09/02 | 3,950 | 4,020 | 3,890 | 3,930 | -70 | -1.8% | 11,000 |
| 2026/09/01 | 3,965 | 4,065 | 3,945 | 4,000 | +35 | +0.9% | 11,100 |
| 2026/08/31 | 3,835 | 3,965 | 3,785 | 3,965 | +130 | +3.4% | 12,700 |
| 2026/08/28 | 3,840 | 3,885 | 3,835 | 3,835 | -25 | -0.6% | 4,700 |
| 2026/08/27 | 3,905 | 3,905 | 3,850 | 3,860 | -40 | -1% | 5,600 |
| 2026/08/26 | 3,855 | 3,925 | 3,820 | 3,900 | +65 | +1.7% | 11,400 |
| 2026/08/25 | 3,805 | 3,845 | 3,795 | 3,835 | +35 | +0.9% | 4,600 |
| 2026/08/24 | 3,875 | 3,920 | 3,800 | 3,800 | -60 | -1.6% | 14,300 |
| 2026/08/21 | 3,785 | 3,860 | 3,765 | 3,860 | +70 | +1.8% | 6,200 |
| 2026/08/20 | 3,750 | 3,800 | 3,730 | 3,790 | +80 | +2.2% | 6,600 |
| 2026/08/19 | 3,780 | 3,780 | 3,670 | 3,710 | -105 | -2.8% | 23,900 |
| 2026/08/18 | 3,825 | 3,880 | 3,775 | 3,815 | +20 | +0.5% | 12,700 |
| 2026/08/17 | 3,830 | 3,840 | 3,750 | 3,795 | -10 | -0.3% | 24,500 |
| 2026/08/14 | 3,700 | 3,810 | 3,665 | 3,805 | -140 | -3.5% | 68,000 |
| 2026/08/13 | 3,925 | 4,030 | 3,870 | 3,945 | +90 | +2.3% | 42,700 |
| 2026/08/12 | 3,810 | 3,870 | 3,770 | 3,855 | +155 | +4.2% | 22,700 |
| 2026/08/10 | 3,625 | 3,725 | 3,625 | 3,700 | +95 | +2.6% | 12,200 |
| 2026/08/07 | 3,600 | 3,630 | 3,575 | 3,605 | -20 | -0.6% | 4,700 |
| 2026/08/06 | 3,585 | 3,695 | 3,585 | 3,625 | +30 | +0.8% | 7,400 |
| 2026/08/05 | 3,570 | 3,610 | 3,560 | 3,595 | +55 | +1.6% | 6,300 |
| 2026/08/04 | 3,465 | 3,550 | 3,465 | 3,540 | +65 | +1.9% | 5,200 |
| 2026/08/03 | 3,540 | 3,540 | 3,420 | 3,475 | -70 | -2% | 8,200 |
| 2026/07/31 | 3,475 | 3,580 | 3,470 | 3,545 | +80 | +2.3% | 5,400 |
| 2026/07/30 | 3,430 | 3,520 | 3,425 | 3,465 | +35 | +1% | 9,500 |
| 2026/07/29 | 3,490 | 3,490 | 3,415 | 3,430 | -55 | -1.6% | 4,300 |
| 2026/07/28 | 3,520 | 3,530 | 3,420 | 3,485 | -15 | -0.4% | 8,700 |
| 2026/07/27 | 3,515 | 3,545 | 3,495 | 3,500 | +5 | +0.1% | 3,400 |
| 2026/07/24 | 3,560 | 3,570 | 3,480 | 3,495 | -70 | -2% | 5,800 |
| 2026/07/23 | 3,620 | 3,630 | 3,565 | 3,565 | -30 | -0.8% | 2,400 |
| 2026/07/22 | 3,610 | 3,650 | 3,595 | 3,595 | -15 | -0.4% | 4,300 |
| 2026/07/21 | 3,530 | 3,615 | 3,480 | 3,610 | +115 | +3.3% | 8,100 |
| 2026/07/17 | 3,555 | 3,555 | 3,430 | 3,495 | -65 | -1.8% | 9,100 |
| 2026/07/16 | 3,630 | 3,630 | 3,560 | 3,560 | -70 | -1.9% | 4,600 |
| 2026/07/15 | 3,610 | 3,650 | 3,610 | 3,630 | +20 | +0.6% | 3,500 |
| 2026/07/14 | 3,610 | 3,650 | 3,590 | 3,610 | +5 | +0.1% | 3,200 |
| 2026/07/13 | 3,680 | 3,720 | 3,600 | 3,605 | -40 | -1.1% | 6,400 |
| 2026/07/10 | 3,700 | 3,700 | 3,645 | 3,645 | -5 | -0.1% | 900 |
| 2026/07/09 | 3,630 | 3,700 | 3,615 | 3,650 | +50 | +1.4% | 4,900 |
| 2026/07/08 | 3,665 | 3,665 | 3,585 | 3,600 | -70 | -1.9% | 13,100 |
| 2026/07/07 | 3,690 | 3,765 | 3,670 | 3,670 | +20 | +0.5% | 10,000 |
| 2026/07/06 | 3,650 | 3,695 | 3,620 | 3,650 | +40 | +1.1% | 8,600 |
| 2026/07/03 | 3,470 | 3,610 | 3,470 | 3,610 | +140 | +4% | 8,300 |
| 2026/07/02 | 3,540 | 3,555 | 3,470 | 3,470 | -40 | -1.1% | 6,600 |
| 2026/07/01 | 3,515 | 3,525 | 3,500 | 3,510 | +25 | +0.7% | 8,400 |
| 2026/06/30 | 3,540 | 3,540 | 3,425 | 3,485 | -55 | -1.6% | 6,800 |
| 2026/06/29 | 3,575 | 3,630 | 3,510 | 3,540 | +30 | +0.9% | 10,000 |
| 2026/06/26 | 3,595 | 3,595 | 3,490 | 3,510 | -110 | -3% | 11,500 |
| 2026/06/25 | 3,575 | 3,630 | 3,550 | 3,620 | +75 | +2.1% | 6,900 |
1～
50
件表示中 / 826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 | 399,000円 | +3.0% | +33.0% | 1.63% | 6.33倍 | 0.72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 |
| ピグメントＨ | 600,000円 | +3.0% | +5.7% | 1.67% | 7.24倍 | 0.42倍 |
|
樹脂のカラーコンパウンド、着色剤専業で業界首位。中国、東南アジアでの現地生産に注力 |
| 日理化 | 25,000円 | +4.0% | +210.8% | 1.80% | 11.65倍 | 0.47倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
| Ｗａｑｏｏ | 246,500円 | +40.3% | +261.8% | 0.00% | 21.42倍 | 3.94倍 |
|
基礎化粧品のファブレスメーカー。血液由来加工受託にも参入。筆頭株主はＳＢＣグループ |
| 巴川コーポ | 85,600円 | +8.6% | -8.3% | 1.75% | 12.03倍 | 0.48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
