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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 3,385 | 3,405 | 3,260 | 3,270 | -155 | -4.5% | 16,100 |
| 2024/06/04 | 3,340 | 3,440 | 3,325 | 3,425 | +75 | +2.2% | 15,300 |
| 2024/06/03 | 3,420 | 3,420 | 3,350 | 3,350 | -20 | -0.6% | 13,600 |
| 2024/05/31 | 3,170 | 3,385 | 3,170 | 3,370 | +200 | +6.3% | 23,400 |
| 2024/05/30 | 3,140 | 3,195 | 3,110 | 3,170 | -20 | -0.6% | 16,000 |
| 2024/05/29 | 3,230 | 3,235 | 3,170 | 3,190 | -35 | -1.1% | 11,600 |
| 2024/05/28 | 3,200 | 3,260 | 3,190 | 3,225 | +45 | +1.4% | 13,800 |
| 2024/05/27 | 3,270 | 3,270 | 3,150 | 3,180 | -50 | -1.5% | 17,600 |
| 2024/05/24 | 3,265 | 3,345 | 3,230 | 3,230 | -95 | -2.9% | 22,200 |
| 2024/05/23 | 3,300 | 3,325 | 3,265 | 3,325 | +50 | +1.5% | 26,800 |
| 2024/05/22 | 3,315 | 3,345 | 3,255 | 3,275 | -15 | -0.5% | 20,800 |
| 2024/05/21 | 3,400 | 3,405 | 3,290 | 3,290 | -115 | -3.4% | 53,900 |
| 2024/05/20 | 3,510 | 3,605 | 3,405 | 3,405 | -175 | -4.9% | 58,900 |
| 2024/05/17 | 3,585 | 3,715 | 3,580 | 3,580 | -25 | -0.7% | 29,200 |
| 2024/05/16 | 3,500 | 3,675 | 3,480 | 3,605 | +10 | +0.3% | 130,400 |
| 2024/05/15 | 3,595 | 3,595 | 3,595 | 3,595 | -700 | -16.3% | 64,700 |
| 2024/05/14 | 4,225 | 4,295 | 4,190 | 4,295 | +85 | +2% | 47,900 |
| 2024/05/13 | 4,085 | 4,230 | 4,075 | 4,210 | +55 | +1.3% | 27,600 |
| 2024/05/10 | 4,225 | 4,245 | 4,155 | 4,155 | -10 | -0.2% | 33,600 |
| 2024/05/09 | 4,505 | 4,515 | 4,150 | 4,165 | -340 | -7.5% | 96,200 |
| 2024/05/08 | 4,610 | 4,630 | 4,505 | 4,505 | -105 | -2.3% | 31,500 |
| 2024/05/07 | 4,510 | 4,610 | 4,510 | 4,610 | +115 | +2.6% | 16,800 |
| 2024/05/02 | 4,475 | 4,530 | 4,435 | 4,495 | +5 | +0.1% | 8,300 |
| 2024/05/01 | 4,415 | 4,530 | 4,405 | 4,490 | +25 | +0.6% | 23,500 |
| 2024/04/30 | 4,385 | 4,470 | 4,385 | 4,465 | +95 | +2.2% | 9,900 |
| 2024/04/26 | 4,370 | 4,415 | 4,285 | 4,370 | ±0 | ±0% | 14,400 |
| 2024/04/25 | 4,435 | 4,435 | 4,365 | 4,370 | -75 | -1.7% | 10,800 |
| 2024/04/24 | 4,375 | 4,445 | 4,350 | 4,445 | +90 | +2.1% | 12,600 |
| 2024/04/23 | 4,490 | 4,540 | 4,350 | 4,355 | -40 | -0.9% | 17,200 |
| 2024/04/22 | 4,310 | 4,430 | 4,310 | 4,395 | +85 | +2% | 15,400 |
| 2024/04/19 | 4,380 | 4,425 | 4,250 | 4,310 | -185 | -4.1% | 38,400 |
| 2024/04/18 | 4,385 | 4,495 | 4,320 | 4,495 | +80 | +1.8% | 15,300 |
| 2024/04/17 | 4,530 | 4,555 | 4,405 | 4,415 | -115 | -2.5% | 25,900 |
| 2024/04/16 | 4,515 | 4,565 | 4,460 | 4,530 | -75 | -1.6% | 22,500 |
| 2024/04/15 | 4,585 | 4,670 | 4,555 | 4,605 | -35 | -0.8% | 18,700 |
| 2024/04/12 | 4,835 | 4,835 | 4,635 | 4,640 | -160 | -3.3% | 34,500 |
| 2024/04/11 | 4,820 | 4,860 | 4,730 | 4,800 | -55 | -1.1% | 25,400 |
| 2024/04/10 | 4,680 | 4,855 | 4,670 | 4,855 | +150 | +3.2% | 31,900 |
| 2024/04/09 | 4,630 | 4,730 | 4,590 | 4,705 | +120 | +2.6% | 31,800 |
| 2024/04/08 | 4,510 | 4,690 | 4,510 | 4,585 | +80 | +1.8% | 43,500 |
| 2024/04/05 | 4,515 | 4,600 | 4,450 | 4,505 | -125 | -2.7% | 41,600 |
| 2024/04/04 | 4,725 | 4,725 | 4,590 | 4,630 | -80 | -1.7% | 39,000 |
| 2024/04/03 | 4,770 | 4,895 | 4,700 | 4,710 | -110 | -2.3% | 33,200 |
| 2024/04/02 | 4,875 | 4,880 | 4,765 | 4,820 | +15 | +0.3% | 26,400 |
| 2024/04/01 | 5,010 | 5,150 | 4,805 | 4,805 | -85 | -1.7% | 42,200 |
| 2024/03/29 | 4,990 | 5,070 | 4,800 | 4,890 | -10 | -0.2% | 37,700 |
| 2024/03/28 | 4,755 | 5,070 | 4,755 | 4,900 | +100 | +2.1% | 46,400 |
| 2024/03/27 | 4,815 | 4,860 | 4,760 | 4,800 | -15 | -0.3% | 21,400 |
| 2024/03/26 | 4,805 | 4,880 | 4,760 | 4,815 | -15 | -0.3% | 19,700 |
| 2024/03/25 | 4,955 | 5,020 | 4,820 | 4,830 | -135 | -2.7% | 35,300 |
251～
300
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
