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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 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 |
| 2024/10/07 | 2,529 | 2,590 | 2,500 | 2,528 | +14 | +0.6% | 6,400 |
| 2024/10/04 | 2,500 | 2,550 | 2,496 | 2,514 | -25 | -1% | 1,900 |
| 2024/10/03 | 2,533 | 2,580 | 2,500 | 2,539 | +37 | +1.5% | 3,700 |
| 2024/10/02 | 2,582 | 2,588 | 2,460 | 2,502 | -80 | -3.1% | 8,700 |
| 2024/10/01 | 2,602 | 2,675 | 2,580 | 2,582 | -46 | -1.8% | 5,200 |
| 2024/09/30 | 2,535 | 2,630 | 2,530 | 2,628 | -16 | -0.6% | 2,700 |
| 2024/09/27 | 2,634 | 2,649 | 2,604 | 2,644 | +9 | +0.3% | 2,300 |
| 2024/09/26 | 2,582 | 2,639 | 2,543 | 2,635 | +77 | +3% | 7,600 |
| 2024/09/25 | 2,501 | 2,569 | 2,483 | 2,558 | +57 | +2.3% | 3,600 |
| 2024/09/24 | 2,542 | 2,655 | 2,496 | 2,501 | -47 | -1.8% | 7,500 |
| 2024/09/20 | 2,529 | 2,560 | 2,496 | 2,548 | +38 | +1.5% | 3,400 |
| 2024/09/19 | 2,424 | 2,528 | 2,424 | 2,510 | +76 | +3.1% | 4,300 |
| 2024/09/18 | 2,360 | 2,446 | 2,360 | 2,434 | +93 | +4% | 3,700 |
| 2024/09/17 | 2,356 | 2,400 | 2,330 | 2,341 | -8 | -0.3% | 8,000 |
| 2024/09/13 | 2,351 | 2,400 | 2,344 | 2,349 | -34 | -1.4% | 2,700 |
| 2024/09/12 | 2,371 | 2,413 | 2,328 | 2,383 | +57 | +2.5% | 4,600 |
| 2024/09/11 | 2,418 | 2,456 | 2,325 | 2,326 | -87 | -3.6% | 4,800 |
| 2024/09/10 | 2,507 | 2,507 | 2,412 | 2,413 | -44 | -1.8% | 1,600 |
| 2024/09/09 | 2,361 | 2,457 | 2,360 | 2,457 | +23 | +0.9% | 6,200 |
| 2024/09/06 | 2,485 | 2,495 | 2,434 | 2,434 | -75 | -3% | 8,200 |
| 2024/09/05 | 2,544 | 2,629 | 2,497 | 2,509 | -78 | -3% | 4,600 |
| 2024/09/04 | 2,675 | 2,700 | 2,572 | 2,587 | -168 | -6.1% | 7,400 |
| 2024/09/03 | 2,768 | 2,798 | 2,730 | 2,755 | -13 | -0.5% | 3,600 |
| 2024/09/02 | 2,748 | 2,800 | 2,741 | 2,768 | +11 | +0.4% | 3,400 |
| 2024/08/30 | 2,712 | 2,782 | 2,712 | 2,757 | -5 | -0.2% | 4,400 |
| 2024/08/29 | 2,766 | 2,766 | 2,688 | 2,762 | -14 | -0.5% | 6,200 |
| 2024/08/28 | 2,806 | 2,822 | 2,760 | 2,776 | -64 | -2.3% | 4,100 |
| 2024/08/27 | 2,818 | 2,840 | 2,773 | 2,840 | -7 | -0.2% | 2,700 |
| 2024/08/26 | 2,807 | 2,860 | 2,762 | 2,847 | +90 | +3.3% | 6,900 |
| 2024/08/23 | 2,798 | 2,798 | 2,666 | 2,757 | -61 | -2.2% | 6,800 |
| 2024/08/22 | 2,874 | 2,874 | 2,765 | 2,818 | -6 | -0.2% | 6,600 |
| 2024/08/21 | 2,854 | 2,855 | 2,824 | 2,824 | -48 | -1.7% | 2,600 |
| 2024/08/20 | 2,862 | 2,960 | 2,862 | 2,872 | +10 | +0.3% | 4,900 |
| 2024/08/19 | 2,942 | 2,942 | 2,836 | 2,862 | -49 | -1.7% | 6,400 |
151～
200
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
