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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 4,990 | 5,170 | 4,860 | 5,050 | +130 | +2.6% | 82,700 |
| 2023/12/14 | 4,860 | 4,920 | 4,710 | 4,920 | +170 | +3.6% | 64,800 |
| 2023/12/13 | 4,960 | 4,985 | 4,710 | 4,750 | -140 | -2.9% | 67,000 |
| 2023/12/12 | 5,210 | 5,210 | 4,785 | 4,890 | -280 | -5.4% | 119,400 |
| 2023/12/11 | 5,210 | 5,290 | 5,060 | 5,170 | ±0 | ±0% | 53,400 |
| 2023/12/08 | 5,030 | 5,340 | 5,030 | 5,170 | +40 | +0.8% | 72,000 |
| 2023/12/07 | 5,150 | 5,250 | 5,020 | 5,130 | -120 | -2.3% | 69,200 |
| 2023/12/06 | 5,170 | 5,410 | 5,100 | 5,250 | +20 | +0.4% | 147,200 |
| 2023/12/05 | 5,470 | 5,600 | 5,200 | 5,230 | -340 | -6.1% | 165,100 |
| 2023/12/04 | 5,220 | 5,590 | 5,040 | 5,570 | +500 | +9.9% | 286,200 |
| 2023/12/01 | 4,840 | 5,150 | 4,665 | 5,070 | +370 | +7.9% | 264,400 |
| 2023/11/30 | 4,565 | 4,710 | 4,370 | 4,700 | +275 | +6.2% | 116,300 |
| 2023/11/29 | 4,545 | 4,600 | 4,410 | 4,425 | -150 | -3.3% | 82,400 |
| 2023/11/28 | 4,690 | 4,800 | 4,530 | 4,575 | -195 | -4.1% | 111,400 |
| 2023/11/27 | 4,895 | 5,030 | 4,725 | 4,770 | -115 | -2.4% | 112,600 |
| 2023/11/24 | 5,180 | 5,180 | 4,835 | 4,885 | -265 | -5.1% | 164,400 |
| 2023/11/22 | 4,880 | 5,280 | 4,780 | 5,150 | +60 | +1.2% | 207,700 |
| 2023/11/21 | 5,030 | 5,150 | 4,865 | 5,090 | +250 | +5.2% | 315,400 |
| 2023/11/20 | 4,415 | 4,950 | 4,345 | 4,840 | +565 | +13.2% | 348,700 |
| 2023/11/17 | 4,165 | 4,375 | 4,140 | 4,275 | +40 | +0.9% | 152,300 |
| 2023/11/16 | 4,040 | 4,300 | 3,915 | 4,235 | +200 | +5% | 242,600 |
| 2023/11/15 | 3,785 | 4,035 | 3,635 | 4,035 | +700 | +21% | 290,300 |
| 2023/11/14 | 3,385 | 3,405 | 3,285 | 3,335 | -95 | -2.8% | 78,900 |
| 2023/11/13 | 3,315 | 3,490 | 3,290 | 3,430 | +95 | +2.8% | 59,400 |
| 2023/11/10 | 3,400 | 3,400 | 3,295 | 3,335 | -95 | -2.8% | 59,400 |
| 2023/11/09 | 3,460 | 3,510 | 3,385 | 3,430 | -70 | -2% | 32,300 |
| 2023/11/08 | 3,710 | 3,750 | 3,415 | 3,500 | -235 | -6.3% | 97,400 |
| 2023/11/07 | 3,770 | 3,775 | 3,635 | 3,735 | -40 | -1.1% | 38,100 |
| 2023/11/06 | 3,805 | 3,815 | 3,720 | 3,775 | -25 | -0.7% | 24,700 |
| 2023/11/02 | 3,800 | 3,900 | 3,775 | 3,800 | +35 | +0.9% | 38,600 |
| 2023/11/01 | 3,680 | 3,765 | 3,590 | 3,765 | +115 | +3.2% | 37,000 |
| 2023/10/31 | 3,590 | 3,675 | 3,495 | 3,650 | +40 | +1.1% | 30,500 |
| 2023/10/30 | 3,545 | 3,645 | 3,500 | 3,610 | +65 | +1.8% | 19,700 |
| 2023/10/27 | 3,450 | 3,565 | 3,450 | 3,545 | +95 | +2.8% | 22,600 |
| 2023/10/26 | 3,365 | 3,485 | 3,365 | 3,450 | -15 | -0.4% | 17,600 |
| 2023/10/25 | 3,500 | 3,545 | 3,420 | 3,465 | -25 | -0.7% | 25,000 |
| 2023/10/24 | 3,350 | 3,490 | 3,245 | 3,490 | +125 | +3.7% | 47,000 |
| 2023/10/23 | 3,485 | 3,560 | 3,355 | 3,365 | -185 | -5.2% | 38,600 |
| 2023/10/20 | 3,540 | 3,580 | 3,450 | 3,550 | -40 | -1.1% | 30,700 |
| 2023/10/19 | 3,625 | 3,680 | 3,540 | 3,590 | -175 | -4.6% | 37,400 |
| 2023/10/18 | 3,575 | 3,770 | 3,555 | 3,765 | +190 | +5.3% | 38,300 |
| 2023/10/17 | 3,665 | 3,740 | 3,510 | 3,575 | -5 | -0.1% | 41,100 |
| 2023/10/16 | 3,610 | 3,685 | 3,570 | 3,580 | -170 | -4.5% | 37,600 |
| 2023/10/13 | 3,900 | 3,900 | 3,675 | 3,750 | -180 | -4.6% | 56,000 |
| 2023/10/12 | 3,990 | 3,995 | 3,820 | 3,930 | +5 | +0.1% | 32,900 |
| 2023/10/11 | 3,995 | 4,010 | 3,900 | 3,925 | -15 | -0.4% | 33,600 |
| 2023/10/10 | 3,810 | 4,065 | 3,810 | 3,940 | +200 | +5.3% | 77,100 |
| 2023/10/06 | 3,750 | 3,800 | 3,655 | 3,740 | -60 | -1.6% | 32,500 |
| 2023/10/05 | 3,880 | 3,990 | 3,760 | 3,800 | -70 | -1.8% | 42,700 |
| 2023/10/04 | 3,720 | 3,895 | 3,640 | 3,870 | +10 | +0.3% | 69,400 |
101～
150
件表示中 / 263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 | 358,000円 | +5.2% | -32.6% | 1.54% | 9.94倍 | 0.96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 | 183,000円 | +5.1% | +21.3% | 3.28% | 8.47倍 | 0.46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 |
| 東インキ | 310,000円 | +4.7% | +6.5% | 3.87% | 10.99倍 | 0.28倍 |
|
インキ中堅だが稼ぎ頭は樹脂着色剤や機能性添加剤など化成品、加工品。インキは構造改革中 |
| ＨＡＢＡ | 208,000円 | +2.7% | - | 1.92% | 19.66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 |
| コージンバイ | 152,600円 | +1.7% | +38.0% | 0.92% | 12.17倍 | 2.29倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
