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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/08/16 | 2,888 | 2,955 | 2,874 | 2,911 | +62 | +2.2% | 15,200 |
| 2024/08/15 | 2,883 | 2,933 | 2,841 | 2,849 | -25 | -0.9% | 6,800 |
| 2024/08/14 | 2,840 | 2,981 | 2,768 | 2,874 | -156 | -5.1% | 37,800 |
| 2024/08/13 | 2,762 | 3,030 | 2,762 | 3,030 | +345 | +12.8% | 33,200 |
| 2024/08/09 | 2,701 | 2,774 | 2,613 | 2,685 | -9 | -0.3% | 13,600 |
| 2024/08/08 | 2,694 | 2,770 | 2,501 | 2,694 | -82 | -3% | 47,500 |
| 2024/08/07 | 2,451 | 2,865 | 2,401 | 2,776 | +225 | +8.8% | 34,100 |
| 2024/08/06 | 2,325 | 2,585 | 2,325 | 2,551 | +276 | +12.1% | 18,300 |
| 2024/08/05 | 2,425 | 2,493 | 2,275 | 2,275 | -500 | -18% | 41,500 |
| 2024/08/02 | 2,840 | 2,907 | 2,775 | 2,775 | -235 | -7.8% | 20,100 |
| 2024/08/01 | 3,125 | 3,125 | 3,000 | 3,010 | -125 | -4% | 10,700 |
| 2024/07/31 | 3,165 | 3,165 | 3,075 | 3,135 | -55 | -1.7% | 4,900 |
| 2024/07/30 | 3,180 | 3,270 | 3,150 | 3,190 | ±0 | ±0% | 4,900 |
| 2024/07/29 | 3,105 | 3,210 | 3,105 | 3,190 | +90 | +2.9% | 6,600 |
| 2024/07/26 | 3,120 | 3,155 | 3,080 | 3,100 | -20 | -0.6% | 4,800 |
| 2024/07/25 | 3,120 | 3,190 | 3,085 | 3,120 | -70 | -2.2% | 7,400 |
201～
250
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
