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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,828 | 2,889 | 2,820 | 2,858 | +29 | +1% | 14,300 |
| 2025/08/21 | 2,843 | 2,850 | 2,829 | 2,829 | -15 | -0.5% | 12,000 |
| 2025/08/20 | 2,880 | 2,880 | 2,844 | 2,844 | -27 | -0.9% | 16,300 |
| 2025/08/19 | 2,886 | 2,900 | 2,871 | 2,871 | -3 | -0.1% | 8,700 |
| 2025/08/18 | 2,881 | 2,892 | 2,868 | 2,874 | -17 | -0.6% | 16,400 |
| 2025/08/15 | 2,900 | 2,906 | 2,872 | 2,891 | -13 | -0.4% | 17,200 |
| 2025/08/14 | 2,915 | 2,920 | 2,885 | 2,904 | -8 | -0.3% | 21,100 |
| 2025/08/13 | 2,950 | 2,953 | 2,880 | 2,912 | -333 | -10.3% | 93,800 |
| 2025/08/12 | 3,180 | 3,245 | 3,130 | 3,245 | +110 | +3.5% | 42,100 |
| 2025/08/08 | 3,135 | 3,170 | 3,100 | 3,135 | ±0 | ±0% | 13,000 |
| 2025/08/07 | 3,145 | 3,160 | 3,130 | 3,135 | -10 | -0.3% | 9,400 |
| 2025/08/06 | 3,145 | 3,150 | 3,125 | 3,145 | ±0 | ±0% | 5,300 |
| 2025/08/05 | 3,165 | 3,190 | 3,140 | 3,145 | -20 | -0.6% | 5,600 |
| 2025/08/04 | 3,120 | 3,170 | 3,110 | 3,165 | -15 | -0.5% | 5,000 |
| 2025/08/01 | 3,175 | 3,180 | 3,165 | 3,180 | +5 | +0.2% | 2,800 |
| 2025/07/31 | 3,215 | 3,215 | 3,175 | 3,175 | -45 | -1.4% | 4,100 |
| 2025/07/30 | 3,180 | 3,220 | 3,155 | 3,220 | +40 | +1.3% | 3,500 |
| 2025/07/29 | 3,220 | 3,220 | 3,175 | 3,180 | -40 | -1.2% | 1,500 |
| 2025/07/28 | 3,195 | 3,240 | 3,195 | 3,220 | ±0 | ±0% | 2,800 |
| 2025/07/25 | 3,205 | 3,230 | 3,155 | 3,220 | +10 | +0.3% | 3,900 |
| 2025/07/24 | 3,210 | 3,215 | 3,130 | 3,210 | ±0 | ±0% | 2,900 |
| 2025/07/23 | 3,230 | 3,240 | 3,195 | 3,210 | +25 | +0.8% | 5,500 |
| 2025/07/22 | 3,135 | 3,185 | 3,100 | 3,185 | +75 | +2.4% | 5,100 |
| 2025/07/18 | 3,180 | 3,180 | 3,090 | 3,110 | -50 | -1.6% | 6,300 |
| 2025/07/17 | 3,180 | 3,195 | 3,100 | 3,160 | -25 | -0.8% | 5,400 |
| 2025/07/16 | 3,215 | 3,220 | 3,175 | 3,185 | -30 | -0.9% | 3,500 |
| 2025/07/15 | 3,270 | 3,270 | 3,170 | 3,215 | +15 | +0.5% | 5,700 |
| 2025/07/14 | 3,140 | 3,245 | 3,140 | 3,200 | +90 | +2.9% | 9,300 |
| 2025/07/11 | 3,140 | 3,235 | 3,110 | 3,110 | -40 | -1.3% | 11,400 |
| 2025/07/10 | 3,125 | 3,160 | 3,115 | 3,150 | +25 | +0.8% | 5,000 |
| 2025/07/09 | 3,155 | 3,170 | 3,105 | 3,125 | +40 | +1.3% | 4,100 |
| 2025/07/08 | 3,030 | 3,095 | 3,030 | 3,085 | +40 | +1.3% | 2,800 |
| 2025/07/07 | 3,155 | 3,155 | 3,045 | 3,045 | -40 | -1.3% | 4,000 |
| 2025/07/04 | 3,075 | 3,150 | 3,065 | 3,085 | -5 | -0.2% | 4,300 |
| 2025/07/03 | 3,110 | 3,160 | 3,090 | 3,090 | -20 | -0.6% | 2,600 |
| 2025/07/02 | 3,145 | 3,195 | 3,110 | 3,110 | -60 | -1.9% | 5,900 |
| 2025/07/01 | 3,205 | 3,210 | 3,170 | 3,170 | -35 | -1.1% | 6,300 |
| 2025/06/30 | 3,255 | 3,285 | 3,205 | 3,205 | -40 | -1.2% | 5,100 |
| 2025/06/27 | 3,355 | 3,380 | 3,205 | 3,245 | -75 | -2.3% | 24,000 |
| 2025/06/26 | 3,195 | 3,350 | 3,190 | 3,320 | +125 | +3.9% | 28,700 |
| 2025/06/25 | 3,100 | 3,195 | 3,060 | 3,195 | +115 | +3.7% | 13,800 |
| 2025/06/24 | 3,000 | 3,080 | 3,000 | 3,080 | +75 | +2.5% | 9,600 |
| 2025/06/23 | 3,020 | 3,030 | 2,965 | 3,005 | -30 | -1% | 8,600 |
| 2025/06/20 | 3,090 | 3,120 | 3,025 | 3,035 | -70 | -2.3% | 8,800 |
| 2025/06/19 | 3,150 | 3,195 | 3,090 | 3,105 | -45 | -1.4% | 11,000 |
| 2025/06/18 | 3,045 | 3,290 | 3,045 | 3,150 | +110 | +3.6% | 19,600 |
| 2025/06/17 | 3,000 | 3,070 | 2,990 | 3,040 | +75 | +2.5% | 7,800 |
| 2025/06/16 | 3,030 | 3,050 | 2,964 | 2,965 | -65 | -2.1% | 10,900 |
| 2025/06/13 | 3,155 | 3,155 | 2,958 | 3,030 | -155 | -4.9% | 28,800 |
| 2025/06/12 | 3,255 | 3,265 | 3,185 | 3,185 | -70 | -2.2% | 4,700 |
1～
50
件表示中 / 574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 | 285,800円 | +9.6% | +20.2% | 2.10% | 2.62倍 | 0.69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 |
| イサム塗 | 350,500円 | +2.0% | +1.4% | 1.43% | 11.93倍 | 0.39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 |
| ＨＡＢＡ | 173,800円 | +4.1% | -19.4% | 2.30% | 13.69倍 | 0.74倍 |
|
自然派化粧品の開発・製造・販売。スクワランオイルが有名。通信販売が主体。収益下期型 |
| 三和油化 | 150,100円 | +6.0% | +18.2% | 2.86% | 8.76倍 | 0.53倍 |
|
蒸留・高純度化技術用い廃油等の再生、再資源化に強み。化学品製造も。電子材料向け比率高い |
| サンエー化研 | 56,300円 | +1.7% | +161.4% | 3.20% | 33.79倍 | 0.27倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が３本柱 |
市場注目の銘柄
チャート関連のコラム
