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 |
|---|---|---|---|---|---|---|---|
| 2023/10/23 | 3,485 | 3,560 | 3,355 | 3,365 | -185 | -5.2% | 38,600 |
| 2023/10/20 | 3,540 | 3,580 | 3,450 | 3,550 | -40 | -1.1% | 30,700 |
| 2023/10/19 | 3,625 | 3,680 | 3,540 | 3,590 | -175 | -4.6% | 37,400 |
| 2023/10/18 | 3,575 | 3,770 | 3,555 | 3,765 | +190 | +5.3% | 38,300 |
| 2023/10/17 | 3,665 | 3,740 | 3,510 | 3,575 | -5 | -0.1% | 41,100 |
| 2023/10/16 | 3,610 | 3,685 | 3,570 | 3,580 | -170 | -4.5% | 37,600 |
| 2023/10/13 | 3,900 | 3,900 | 3,675 | 3,750 | -180 | -4.6% | 56,000 |
| 2023/10/12 | 3,990 | 3,995 | 3,820 | 3,930 | +5 | +0.1% | 32,900 |
| 2023/10/11 | 3,995 | 4,010 | 3,900 | 3,925 | -15 | -0.4% | 33,600 |
| 2023/10/10 | 3,810 | 4,065 | 3,810 | 3,940 | +200 | +5.3% | 77,100 |
| 2023/10/06 | 3,750 | 3,800 | 3,655 | 3,740 | -60 | -1.6% | 32,500 |
| 2023/10/05 | 3,880 | 3,990 | 3,760 | 3,800 | -70 | -1.8% | 42,700 |
| 2023/10/04 | 3,720 | 3,895 | 3,640 | 3,870 | +10 | +0.3% | 69,400 |
| 2023/10/03 | 3,930 | 4,005 | 3,805 | 3,860 | -70 | -1.8% | 54,600 |
| 2023/10/02 | 4,000 | 4,085 | 3,920 | 3,930 | +135 | +3.6% | 93,300 |
| 2023/09/29 | 3,895 | 3,970 | 3,760 | 3,795 | -40 | -1% | 57,500 |
| 2023/09/28 | 3,680 | 3,890 | 3,650 | 3,835 | +170 | +4.6% | 81,200 |
| 2023/09/27 | 3,660 | 3,720 | 3,585 | 3,665 | -65 | -1.7% | 39,300 |
| 2023/09/26 | 3,690 | 3,795 | 3,615 | 3,730 | +40 | +1.1% | 51,800 |
| 2023/09/25 | 3,665 | 3,850 | 3,570 | 3,690 | +60 | +1.7% | 74,300 |
| 2023/09/22 | 3,600 | 3,735 | 3,570 | 3,630 | -25 | -0.7% | 61,900 |
| 2023/09/21 | 3,660 | 3,745 | 3,565 | 3,655 | -55 | -1.5% | 71,300 |
| 2023/09/20 | 3,905 | 3,940 | 3,695 | 3,710 | -265 | -6.7% | 103,100 |
| 2023/09/19 | 4,180 | 4,330 | 3,880 | 3,975 | -215 | -5.1% | 100,000 |
| 2023/09/15 | 4,220 | 4,250 | 4,075 | 4,190 | -10 | -0.2% | 35,800 |
| 2023/09/14 | 4,020 | 4,220 | 4,020 | 4,200 | +150 | +3.7% | 55,900 |
| 2023/09/13 | 4,085 | 4,175 | 4,030 | 4,050 | -80 | -1.9% | 38,000 |
| 2023/09/12 | 4,300 | 4,435 | 4,100 | 4,130 | +20 | +0.5% | 78,900 |
| 2023/09/11 | 4,400 | 4,400 | 4,015 | 4,110 | -245 | -5.6% | 142,600 |
| 2023/09/08 | 4,500 | 4,545 | 4,300 | 4,355 | -180 | -4% | 87,800 |
| 2023/09/07 | 4,280 | 4,685 | 4,275 | 4,535 | +235 | +5.5% | 173,900 |
| 2023/09/06 | 4,295 | 4,405 | 4,200 | 4,300 | -15 | -0.3% | 67,400 |
| 2023/09/05 | 4,200 | 4,520 | 4,165 | 4,315 | +105 | +2.5% | 140,100 |
| 2023/09/04 | 4,270 | 4,350 | 4,190 | 4,210 | -130 | -3% | 90,600 |
| 2023/09/01 | 4,080 | 4,395 | 3,995 | 4,340 | +255 | +6.2% | 188,500 |
| 2023/08/31 | 3,960 | 4,130 | 3,835 | 4,085 | +75 | +1.9% | 155,600 |
| 2023/08/30 | 3,690 | 4,060 | 3,610 | 4,010 | +360 | +9.9% | 173,400 |
| 2023/08/29 | 3,430 | 3,700 | 3,370 | 3,650 | +220 | +6.4% | 132,400 |
| 2023/08/28 | 3,555 | 3,725 | 3,420 | 3,430 | -60 | -1.7% | 164,500 |
| 2023/08/25 | 3,675 | 3,675 | 3,465 | 3,490 | -325 | -8.5% | 162,400 |
| 2023/08/24 | 3,370 | 3,925 | 3,310 | 3,815 | +445 | +13.2% | 406,600 |
| 2023/08/23 | 3,655 | 3,800 | 3,230 | 3,370 | -125 | -3.6% | 873,700 |
| 2023/08/22 | 3,010 | 3,495 | 2,980 | 3,495 | +503 | +16.8% | 158,300 |
| 2023/08/21 | 3,050 | 3,085 | 2,916 | 2,992 | -58 | -1.9% | 39,100 |
| 2023/08/18 | 2,880 | 3,140 | 2,880 | 3,050 | +150 | +5.2% | 132,300 |
| 2023/08/17 | 2,893 | 2,904 | 2,765 | 2,900 | +57 | +2% | 104,800 |
| 2023/08/16 | 2,639 | 2,858 | 2,581 | 2,843 | +254 | +9.8% | 251,000 |
| 2023/08/15 | 2,808 | 2,808 | 2,541 | 2,589 | +281 | +12.2% | 365,400 |
| 2023/08/14 | 2,320 | 2,370 | 2,303 | 2,308 | -2 | -0.1% | 25,000 |
| 2023/08/10 | 2,310 | 2,343 | 2,285 | 2,310 | +16 | +0.7% | 9,200 |
401～
450
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
