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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 2,254 | 2,291 | 2,201 | 2,205 | -58 | -2.6% | 5,000 |
| 2025/01/15 | 2,297 | 2,297 | 2,234 | 2,263 | -34 | -1.5% | 6,500 |
| 2025/01/14 | 2,300 | 2,310 | 2,274 | 2,297 | +10 | +0.4% | 5,400 |
| 2025/01/10 | 2,348 | 2,350 | 2,287 | 2,287 | -27 | -1.2% | 15,600 |
| 2025/01/09 | 2,261 | 2,315 | 2,259 | 2,314 | +67 | +3% | 10,400 |
| 2025/01/08 | 2,212 | 2,280 | 2,204 | 2,247 | +42 | +1.9% | 10,500 |
| 2025/01/07 | 2,221 | 2,221 | 2,148 | 2,205 | +15 | +0.7% | 7,500 |
| 2025/01/06 | 2,194 | 2,202 | 2,158 | 2,190 | -2 | -0.1% | 2,900 |
| 2024/12/30 | 2,194 | 2,246 | 2,186 | 2,192 | -20 | -0.9% | 8,900 |
| 2024/12/27 | 2,086 | 2,250 | 2,086 | 2,212 | +113 | +5.4% | 12,000 |
| 2024/12/26 | 2,116 | 2,120 | 2,068 | 2,099 | -1 | ±0% | 6,800 |
| 2024/12/25 | 2,063 | 2,100 | 2,040 | 2,100 | +37 | +1.8% | 9,500 |
| 2024/12/24 | 2,105 | 2,134 | 2,048 | 2,063 | -67 | -3.1% | 11,300 |
| 2024/12/23 | 2,220 | 2,220 | 2,112 | 2,130 | -63 | -2.9% | 9,400 |
| 2024/12/20 | 2,149 | 2,193 | 2,149 | 2,193 | +53 | +2.5% | 9,200 |
| 2024/12/19 | 2,088 | 2,140 | 2,088 | 2,140 | +39 | +1.9% | 8,800 |
| 2024/12/18 | 2,123 | 2,125 | 2,091 | 2,101 | +3 | +0.1% | 5,000 |
| 2024/12/17 | 2,134 | 2,134 | 2,088 | 2,098 | -2 | -0.1% | 8,400 |
| 2024/12/16 | 2,102 | 2,109 | 2,080 | 2,100 | -20 | -0.9% | 4,100 |
| 2024/12/13 | 2,031 | 2,120 | 2,029 | 2,120 | +70 | +3.4% | 5,300 |
| 2024/12/12 | 2,070 | 2,070 | 2,037 | 2,050 | -14 | -0.7% | 5,300 |
| 2024/12/11 | 2,060 | 2,065 | 2,030 | 2,064 | +6 | +0.3% | 4,600 |
| 2024/12/10 | 2,113 | 2,113 | 2,051 | 2,058 | -60 | -2.8% | 7,200 |
| 2024/12/09 | 2,026 | 2,120 | 2,026 | 2,118 | +115 | +5.7% | 12,500 |
| 2024/12/06 | 1,969 | 2,003 | 1,950 | 2,003 | +38 | +1.9% | 12,900 |
| 2024/12/05 | 1,953 | 1,971 | 1,951 | 1,965 | -7 | -0.4% | 5,400 |
| 2024/12/04 | 1,971 | 1,985 | 1,950 | 1,972 | +1 | +0.1% | 4,900 |
| 2024/12/03 | 1,940 | 1,980 | 1,940 | 1,971 | +39 | +2% | 16,900 |
| 2024/12/02 | 1,909 | 1,932 | 1,909 | 1,932 | +23 | +1.2% | 19,900 |
| 2024/11/29 | 1,910 | 1,945 | 1,907 | 1,909 | -9 | -0.5% | 2,700 |
| 2024/11/28 | 1,932 | 1,975 | 1,917 | 1,918 | -15 | -0.8% | 4,900 |
| 2024/11/27 | 1,974 | 1,974 | 1,930 | 1,933 | -43 | -2.2% | 4,100 |
| 2024/11/26 | 1,975 | 1,986 | 1,951 | 1,976 | ±0 | ±0% | 3,900 |
| 2024/11/25 | 1,967 | 1,977 | 1,950 | 1,976 | +21 | +1.1% | 7,100 |
| 2024/11/22 | 1,956 | 1,978 | 1,934 | 1,955 | -24 | -1.2% | 2,000 |
| 2024/11/21 | 1,980 | 1,980 | 1,947 | 1,979 | -1 | -0.1% | 1,500 |
| 2024/11/20 | 1,927 | 1,980 | 1,927 | 1,980 | +32 | +1.6% | 4,900 |
| 2024/11/19 | 1,889 | 1,989 | 1,855 | 1,948 | +68 | +3.6% | 14,400 |
| 2024/11/18 | 1,881 | 1,900 | 1,854 | 1,880 | -28 | -1.5% | 15,800 |
| 2024/11/15 | 1,954 | 1,988 | 1,908 | 1,908 | -44 | -2.3% | 14,100 |
| 2024/11/14 | 2,030 | 2,030 | 1,952 | 1,952 | -118 | -5.7% | 25,100 |
| 2024/11/13 | 2,148 | 2,157 | 2,070 | 2,070 | -75 | -3.5% | 18,700 |
| 2024/11/12 | 2,150 | 2,192 | 2,143 | 2,145 | +3 | +0.1% | 8,500 |
| 2024/11/11 | 2,112 | 2,170 | 2,112 | 2,142 | +28 | +1.3% | 6,600 |
| 2024/11/08 | 2,089 | 2,151 | 2,088 | 2,114 | +15 | +0.7% | 9,100 |
| 2024/11/07 | 2,065 | 2,129 | 2,065 | 2,099 | +28 | +1.4% | 14,300 |
| 2024/11/06 | 2,060 | 2,105 | 2,040 | 2,071 | +13 | +0.6% | 9,100 |
| 2024/11/05 | 2,099 | 2,099 | 2,052 | 2,058 | -35 | -1.7% | 12,400 |
| 2024/11/01 | 2,150 | 2,150 | 2,060 | 2,093 | -88 | -4% | 7,600 |
| 2024/10/31 | 2,154 | 2,181 | 2,143 | 2,181 | +28 | +1.3% | 4,300 |
101～
150
件表示中 / 526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 | 303,000円 | +9.6% | +20.2% | 1.98% | 2.77倍 | 0.73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 | 171,200円 | +0.3% | +1.8% | 3.50% | 11.46倍 | 0.47倍 |
|
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 |
| ロンシル工 | 154,000円 | -0.2% | +26.3% | 4.55% | 8.87倍 | 0.37倍 |
|
塩化ビニル製の防水材、壁装材、長尺床材が得意。公共施設向け中心。鉄道車両床材シェア８０％ |
| 巴川コーポ | 67,600円 | +4.6% | -1.0% | 2.22% | 9.09倍 | 0.45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 |
| 日理化 | 18,600円 | +4.0% | -37.2% | 2.15% | 12.61倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム
