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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 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 |
251～
300
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
