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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 2024/10/30 | 2,139 | 2,177 | 2,139 | 2,153 | +22 | +1% | 2,000 |
| 2024/10/29 | 2,094 | 2,183 | 2,094 | 2,131 | +8 | +0.4% | 3,200 |
| 2024/10/28 | 2,050 | 2,167 | 2,050 | 2,123 | +33 | +1.6% | 6,900 |
| 2024/10/25 | 2,120 | 2,131 | 2,060 | 2,090 | -37 | -1.7% | 8,100 |
| 2024/10/24 | 2,177 | 2,177 | 2,111 | 2,127 | -50 | -2.3% | 24,000 |
| 2024/10/23 | 2,235 | 2,249 | 2,177 | 2,177 | -60 | -2.7% | 8,700 |
| 2024/10/22 | 2,256 | 2,258 | 2,233 | 2,237 | -37 | -1.6% | 2,200 |
| 2024/10/21 | 2,225 | 2,292 | 2,222 | 2,274 | +44 | +2% | 4,700 |
| 2024/10/18 | 2,330 | 2,330 | 2,222 | 2,230 | -50 | -2.2% | 5,400 |
| 2024/10/17 | 2,309 | 2,310 | 2,280 | 2,280 | -25 | -1.1% | 2,700 |
| 2024/10/16 | 2,352 | 2,355 | 2,302 | 2,305 | -70 | -2.9% | 5,500 |
| 2024/10/15 | 2,415 | 2,415 | 2,351 | 2,375 | -22 | -0.9% | 6,500 |
| 2024/10/11 | 2,390 | 2,420 | 2,379 | 2,397 | -1 | ±0% | 2,700 |
| 2024/10/10 | 2,424 | 2,440 | 2,395 | 2,398 | -40 | -1.6% | 6,000 |
| 2024/10/09 | 2,434 | 2,467 | 2,418 | 2,438 | -6 | -0.2% | 3,700 |
| 2024/10/08 | 2,503 | 2,510 | 2,420 | 2,444 | -84 | -3.3% | 8,600 |
151～
200
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
