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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 4,150 | 4,250 | 4,105 | 4,170 | +60 | +1.5% | 39,700 |
| 2024/01/05 | 4,170 | 4,175 | 4,085 | 4,110 | -70 | -1.7% | 43,600 |
| 2024/01/04 | 4,265 | 4,270 | 4,145 | 4,180 | -170 | -3.9% | 60,500 |
| 2023/12/29 | 4,395 | 4,410 | 4,300 | 4,350 | -45 | -1% | 35,800 |
| 2023/12/28 | 4,420 | 4,455 | 4,335 | 4,395 | -55 | -1.2% | 41,900 |
| 2023/12/27 | 4,270 | 4,490 | 4,250 | 4,450 | +180 | +4.2% | 62,900 |
| 2023/12/26 | 4,315 | 4,420 | 4,220 | 4,270 | -50 | -1.2% | 60,300 |
| 2023/12/25 | 4,440 | 4,500 | 4,205 | 4,320 | -190 | -4.2% | 122,300 |
| 2023/12/22 | 4,480 | 4,600 | 4,435 | 4,510 | -15 | -0.3% | 54,400 |
| 2023/12/21 | 4,470 | 4,560 | 4,415 | 4,525 | -85 | -1.8% | 91,400 |
| 2023/12/20 | 5,040 | 5,060 | 4,530 | 4,610 | -430 | -8.5% | 260,400 |
| 2023/12/19 | 5,050 | 5,080 | 4,860 | 5,040 | -20 | -0.4% | 91,400 |
| 2023/12/18 | 5,150 | 5,160 | 4,985 | 5,060 | +10 | +0.2% | 39,700 |
| 2023/12/15 | 4,990 | 5,170 | 4,860 | 5,050 | +130 | +2.6% | 82,700 |
| 2023/12/14 | 4,860 | 4,920 | 4,710 | 4,920 | +170 | +3.6% | 64,800 |
| 2023/12/13 | 4,960 | 4,985 | 4,710 | 4,750 | -140 | -2.9% | 67,000 |
| 2023/12/12 | 5,210 | 5,210 | 4,785 | 4,890 | -280 | -5.4% | 119,400 |
| 2023/12/11 | 5,210 | 5,290 | 5,060 | 5,170 | ±0 | ±0% | 53,400 |
| 2023/12/08 | 5,030 | 5,340 | 5,030 | 5,170 | +40 | +0.8% | 72,000 |
| 2023/12/07 | 5,150 | 5,250 | 5,020 | 5,130 | -120 | -2.3% | 69,200 |
| 2023/12/06 | 5,170 | 5,410 | 5,100 | 5,250 | +20 | +0.4% | 147,200 |
| 2023/12/05 | 5,470 | 5,600 | 5,200 | 5,230 | -340 | -6.1% | 165,100 |
| 2023/12/04 | 5,220 | 5,590 | 5,040 | 5,570 | +500 | +9.9% | 286,200 |
| 2023/12/01 | 4,840 | 5,150 | 4,665 | 5,070 | +370 | +7.9% | 264,400 |
| 2023/11/30 | 4,565 | 4,710 | 4,370 | 4,700 | +275 | +6.2% | 116,300 |
| 2023/11/29 | 4,545 | 4,600 | 4,410 | 4,425 | -150 | -3.3% | 82,400 |
| 2023/11/28 | 4,690 | 4,800 | 4,530 | 4,575 | -195 | -4.1% | 111,400 |
| 2023/11/27 | 4,895 | 5,030 | 4,725 | 4,770 | -115 | -2.4% | 112,600 |
| 2023/11/24 | 5,180 | 5,180 | 4,835 | 4,885 | -265 | -5.1% | 164,400 |
| 2023/11/22 | 4,880 | 5,280 | 4,780 | 5,150 | +60 | +1.2% | 207,700 |
| 2023/11/21 | 5,030 | 5,150 | 4,865 | 5,090 | +250 | +5.2% | 315,400 |
| 2023/11/20 | 4,415 | 4,950 | 4,345 | 4,840 | +565 | +13.2% | 348,700 |
| 2023/11/17 | 4,165 | 4,375 | 4,140 | 4,275 | +40 | +0.9% | 152,300 |
| 2023/11/16 | 4,040 | 4,300 | 3,915 | 4,235 | +200 | +5% | 242,600 |
| 2023/11/15 | 3,785 | 4,035 | 3,635 | 4,035 | +700 | +21% | 290,300 |
| 2023/11/14 | 3,385 | 3,405 | 3,285 | 3,335 | -95 | -2.8% | 78,900 |
| 2023/11/13 | 3,315 | 3,490 | 3,290 | 3,430 | +95 | +2.8% | 59,400 |
| 2023/11/10 | 3,400 | 3,400 | 3,295 | 3,335 | -95 | -2.8% | 59,400 |
| 2023/11/09 | 3,460 | 3,510 | 3,385 | 3,430 | -70 | -2% | 32,300 |
| 2023/11/08 | 3,710 | 3,750 | 3,415 | 3,500 | -235 | -6.3% | 97,400 |
| 2023/11/07 | 3,770 | 3,775 | 3,635 | 3,735 | -40 | -1.1% | 38,100 |
| 2023/11/06 | 3,805 | 3,815 | 3,720 | 3,775 | -25 | -0.7% | 24,700 |
| 2023/11/02 | 3,800 | 3,900 | 3,775 | 3,800 | +35 | +0.9% | 38,600 |
| 2023/11/01 | 3,680 | 3,765 | 3,590 | 3,765 | +115 | +3.2% | 37,000 |
| 2023/10/31 | 3,590 | 3,675 | 3,495 | 3,650 | +40 | +1.1% | 30,500 |
| 2023/10/30 | 3,545 | 3,645 | 3,500 | 3,610 | +65 | +1.8% | 19,700 |
| 2023/10/27 | 3,450 | 3,565 | 3,450 | 3,545 | +95 | +2.8% | 22,600 |
| 2023/10/26 | 3,365 | 3,485 | 3,365 | 3,450 | -15 | -0.4% | 17,600 |
| 2023/10/25 | 3,500 | 3,545 | 3,420 | 3,465 | -25 | -0.7% | 25,000 |
| 2023/10/24 | 3,350 | 3,490 | 3,245 | 3,490 | +125 | +3.7% | 47,000 |
351～
400
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
