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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 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 |
351～
400
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
