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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 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 |
| 2024/07/24 | 3,160 | 3,245 | 3,150 | 3,190 | +10 | +0.3% | 6,100 |
| 2024/07/23 | 3,150 | 3,240 | 3,150 | 3,180 | +45 | +1.4% | 6,300 |
| 2024/07/22 | 3,235 | 3,235 | 3,120 | 3,135 | -100 | -3.1% | 9,200 |
| 2024/07/19 | 3,180 | 3,250 | 3,175 | 3,235 | +55 | +1.7% | 4,400 |
| 2024/07/18 | 3,240 | 3,255 | 3,170 | 3,180 | -85 | -2.6% | 11,700 |
| 2024/07/17 | 3,315 | 3,360 | 3,265 | 3,265 | -70 | -2.1% | 9,900 |
| 2024/07/16 | 3,415 | 3,420 | 3,330 | 3,335 | -65 | -1.9% | 6,400 |
| 2024/07/12 | 3,320 | 3,430 | 3,305 | 3,400 | +35 | +1% | 9,200 |
| 2024/07/11 | 3,370 | 3,415 | 3,320 | 3,365 | -25 | -0.7% | 12,800 |
| 2024/07/10 | 3,410 | 3,435 | 3,345 | 3,390 | -20 | -0.6% | 11,100 |
| 2024/07/09 | 3,445 | 3,450 | 3,395 | 3,410 | -15 | -0.4% | 6,200 |
| 2024/07/08 | 3,480 | 3,485 | 3,420 | 3,425 | -35 | -1% | 5,700 |
| 2024/07/05 | 3,515 | 3,550 | 3,420 | 3,460 | -40 | -1.1% | 9,100 |
| 2024/07/04 | 3,460 | 3,525 | 3,460 | 3,500 | +40 | +1.2% | 8,900 |
| 2024/07/03 | 3,440 | 3,495 | 3,440 | 3,460 | +10 | +0.3% | 10,800 |
| 2024/07/02 | 3,520 | 3,590 | 3,450 | 3,450 | -70 | -2% | 14,100 |
| 2024/07/01 | 3,600 | 3,625 | 3,465 | 3,520 | -35 | -1% | 23,400 |
| 2024/06/28 | 3,710 | 3,720 | 3,510 | 3,555 | -95 | -2.6% | 36,200 |
| 2024/06/27 | 3,390 | 3,760 | 3,390 | 3,650 | +265 | +7.8% | 70,500 |
| 2024/06/26 | 3,495 | 3,495 | 3,370 | 3,385 | -75 | -2.2% | 28,700 |
| 2024/06/25 | 3,270 | 3,490 | 3,270 | 3,460 | +195 | +6% | 35,800 |
| 2024/06/24 | 3,205 | 3,280 | 3,205 | 3,265 | +60 | +1.9% | 7,400 |
| 2024/06/21 | 3,160 | 3,230 | 3,160 | 3,205 | +45 | +1.4% | 5,700 |
| 2024/06/20 | 3,120 | 3,220 | 3,120 | 3,160 | +40 | +1.3% | 10,100 |
| 2024/06/19 | 3,130 | 3,185 | 3,110 | 3,120 | -35 | -1.1% | 10,000 |
| 2024/06/18 | 3,115 | 3,180 | 3,115 | 3,155 | +10 | +0.3% | 7,200 |
| 2024/06/17 | 3,170 | 3,180 | 3,115 | 3,145 | +10 | +0.3% | 9,600 |
| 2024/06/14 | 3,120 | 3,180 | 3,115 | 3,135 | +20 | +0.6% | 6,400 |
| 2024/06/13 | 3,185 | 3,185 | 3,115 | 3,115 | -50 | -1.6% | 6,800 |
| 2024/06/12 | 3,205 | 3,300 | 3,155 | 3,165 | -40 | -1.2% | 8,900 |
| 2024/06/11 | 3,300 | 3,355 | 3,205 | 3,205 | -95 | -2.9% | 6,900 |
| 2024/06/10 | 3,305 | 3,320 | 3,270 | 3,300 | -20 | -0.6% | 4,600 |
| 2024/06/07 | 3,190 | 3,345 | 3,190 | 3,320 | +65 | +2% | 8,700 |
| 2024/06/06 | 3,280 | 3,325 | 3,245 | 3,255 | -15 | -0.5% | 10,900 |
201～
250
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
