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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 5,000 | 5,000 | 4,900 | 4,965 | -20 | -0.4% | 24,100 |
| 2024/03/21 | 5,090 | 5,120 | 4,970 | 4,985 | -15 | -0.3% | 29,600 |
| 2024/03/19 | 4,980 | 5,090 | 4,970 | 5,000 | -80 | -1.6% | 27,400 |
| 2024/03/18 | 4,955 | 5,100 | 4,955 | 5,080 | +195 | +4% | 25,200 |
| 2024/03/15 | 4,950 | 4,980 | 4,840 | 4,885 | -115 | -2.3% | 43,400 |
| 2024/03/14 | 5,150 | 5,180 | 4,960 | 5,000 | -160 | -3.1% | 44,000 |
| 2024/03/13 | 5,450 | 5,460 | 5,160 | 5,160 | -150 | -2.8% | 36,600 |
| 2024/03/12 | 5,200 | 5,550 | 5,200 | 5,310 | +40 | +0.8% | 60,800 |
| 2024/03/11 | 5,020 | 5,270 | 5,010 | 5,270 | +150 | +2.9% | 56,300 |
| 2024/03/08 | 5,400 | 5,500 | 5,120 | 5,120 | -290 | -5.4% | 75,900 |
| 2024/03/07 | 5,700 | 5,730 | 5,360 | 5,410 | -210 | -3.7% | 65,300 |
| 2024/03/06 | 5,600 | 5,710 | 5,510 | 5,620 | -50 | -0.9% | 48,400 |
| 2024/03/05 | 5,500 | 5,690 | 5,350 | 5,670 | +140 | +2.5% | 58,600 |
| 2024/03/04 | 5,550 | 5,630 | 5,480 | 5,530 | +80 | +1.5% | 42,600 |
| 2024/03/01 | 5,560 | 5,560 | 5,360 | 5,450 | -10 | -0.2% | 72,000 |
| 2024/02/29 | 5,670 | 5,830 | 5,450 | 5,460 | -10 | -0.2% | 123,100 |
| 2024/02/28 | 5,580 | 5,710 | 5,460 | 5,470 | -210 | -3.7% | 93,300 |
| 2024/02/27 | 5,960 | 6,050 | 5,550 | 5,680 | -380 | -6.3% | 187,000 |
| 2024/02/26 | 5,410 | 6,060 | 5,350 | 6,060 | +1,000 | +19.8% | 247,300 |
| 2024/02/22 | 4,920 | 5,120 | 4,840 | 5,060 | +230 | +4.8% | 113,700 |
| 2024/02/21 | 4,700 | 4,970 | 4,650 | 4,830 | +60 | +1.3% | 101,700 |
| 2024/02/20 | 5,010 | 5,430 | 4,730 | 4,770 | -170 | -3.4% | 355,700 |
| 2024/02/19 | 4,250 | 4,940 | 4,210 | 4,940 | +700 | +16.5% | 345,800 |
| 2024/02/16 | 4,530 | 4,530 | 4,180 | 4,240 | -290 | -6.4% | 174,500 |
| 2024/02/15 | 4,800 | 4,845 | 4,350 | 4,530 | -210 | -4.4% | 243,700 |
| 2024/02/14 | 4,630 | 4,740 | 4,490 | 4,740 | +40 | +0.9% | 146,800 |
| 2024/02/13 | 4,635 | 4,710 | 4,590 | 4,700 | +135 | +3% | 75,900 |
| 2024/02/09 | 4,610 | 4,740 | 4,560 | 4,565 | -50 | -1.1% | 74,500 |
| 2024/02/08 | 4,640 | 4,650 | 4,465 | 4,615 | -35 | -0.8% | 77,600 |
| 2024/02/07 | 4,655 | 4,730 | 4,610 | 4,650 | +40 | +0.9% | 71,900 |
| 2024/02/06 | 4,520 | 4,660 | 4,490 | 4,610 | +95 | +2.1% | 56,500 |
| 2024/02/05 | 4,525 | 4,545 | 4,395 | 4,515 | +10 | +0.2% | 60,300 |
| 2024/02/02 | 4,565 | 4,575 | 4,495 | 4,505 | -35 | -0.8% | 30,100 |
| 2024/02/01 | 4,560 | 4,615 | 4,490 | 4,540 | -65 | -1.4% | 44,700 |
| 2024/01/31 | 4,720 | 4,720 | 4,530 | 4,605 | -145 | -3.1% | 77,600 |
| 2024/01/30 | 4,595 | 4,750 | 4,555 | 4,750 | +190 | +4.2% | 63,600 |
| 2024/01/29 | 4,520 | 4,580 | 4,450 | 4,560 | +40 | +0.9% | 44,500 |
| 2024/01/26 | 4,550 | 4,680 | 4,480 | 4,520 | -70 | -1.5% | 57,800 |
| 2024/01/25 | 4,465 | 4,590 | 4,365 | 4,590 | +75 | +1.7% | 59,100 |
| 2024/01/24 | 4,510 | 4,565 | 4,460 | 4,515 | +5 | +0.1% | 36,400 |
| 2024/01/23 | 4,635 | 4,695 | 4,480 | 4,510 | -120 | -2.6% | 98,000 |
| 2024/01/22 | 4,610 | 4,725 | 4,520 | 4,630 | +160 | +3.6% | 109,900 |
| 2024/01/19 | 4,525 | 4,550 | 4,400 | 4,470 | +40 | +0.9% | 55,200 |
| 2024/01/18 | 4,395 | 4,550 | 4,355 | 4,430 | +15 | +0.3% | 74,600 |
| 2024/01/17 | 4,690 | 4,730 | 4,415 | 4,415 | -340 | -7.2% | 173,600 |
| 2024/01/16 | 4,920 | 4,955 | 4,710 | 4,755 | -95 | -2% | 173,600 |
| 2024/01/15 | 4,690 | 4,940 | 4,580 | 4,850 | +245 | +5.3% | 210,400 |
| 2024/01/12 | 4,535 | 4,690 | 4,290 | 4,605 | +200 | +4.5% | 212,300 |
| 2024/01/11 | 4,125 | 4,450 | 4,110 | 4,405 | +300 | +7.3% | 122,000 |
| 2024/01/10 | 4,130 | 4,150 | 4,045 | 4,105 | -65 | -1.6% | 53,500 |
301～
350
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
