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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 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 |
| 2025/06/11 | 3,190 | 3,285 | 3,150 | 3,255 | +55 | +1.7% | 12,300 |
| 2025/06/10 | 3,180 | 3,290 | 3,180 | 3,200 | +15 | +0.5% | 17,400 |
| 2025/06/09 | 3,180 | 3,210 | 3,160 | 3,185 | +25 | +0.8% | 5,200 |
| 2025/06/06 | 3,210 | 3,215 | 3,155 | 3,160 | -45 | -1.4% | 6,400 |
| 2025/06/05 | 3,315 | 3,315 | 3,180 | 3,205 | -70 | -2.1% | 6,800 |
| 2025/06/04 | 3,310 | 3,365 | 3,235 | 3,275 | +20 | +0.6% | 23,600 |
| 2025/06/03 | 3,375 | 3,385 | 3,255 | 3,255 | -120 | -3.6% | 15,800 |
| 2025/06/02 | 3,330 | 3,410 | 3,320 | 3,375 | +10 | +0.3% | 9,900 |
| 2025/05/30 | 3,465 | 3,470 | 3,365 | 3,365 | -100 | -2.9% | 13,000 |
| 2025/05/29 | 3,465 | 3,540 | 3,425 | 3,465 | ±0 | ±0% | 9,400 |
| 2025/05/28 | 3,510 | 3,565 | 3,440 | 3,465 | -75 | -2.1% | 13,400 |
| 2025/05/27 | 3,355 | 3,545 | 3,355 | 3,540 | +190 | +5.7% | 17,500 |
| 2025/05/26 | 3,400 | 3,410 | 3,310 | 3,350 | -50 | -1.5% | 7,200 |
| 2025/05/23 | 3,470 | 3,470 | 3,350 | 3,400 | ±0 | ±0% | 6,500 |
| 2025/05/22 | 3,335 | 3,520 | 3,310 | 3,400 | -5 | -0.1% | 16,400 |
| 2025/05/21 | 3,440 | 3,530 | 3,400 | 3,405 | -30 | -0.9% | 13,500 |
| 2025/05/20 | 3,620 | 3,630 | 3,420 | 3,435 | -200 | -5.5% | 31,300 |
| 2025/05/19 | 3,150 | 3,720 | 3,150 | 3,635 | +430 | +13.4% | 77,500 |
| 2025/05/16 | 3,400 | 3,400 | 3,180 | 3,205 | -145 | -4.3% | 29,400 |
| 2025/05/15 | 3,200 | 3,485 | 3,200 | 3,350 | +240 | +7.7% | 80,900 |
| 2025/05/14 | 3,110 | 3,110 | 3,110 | 3,110 | +500 | +19.2% | 7,700 |
| 2025/05/13 | 2,591 | 2,620 | 2,425 | 2,610 | +59 | +2.3% | 29,000 |
| 2025/05/12 | 2,538 | 2,590 | 2,450 | 2,551 | +42 | +1.7% | 40,000 |
| 2025/05/09 | 2,530 | 2,546 | 2,483 | 2,509 | +129 | +5.4% | 13,300 |
| 2025/05/08 | 2,417 | 2,417 | 2,356 | 2,380 | -22 | -0.9% | 4,100 |
| 2025/05/07 | 2,425 | 2,437 | 2,350 | 2,402 | -22 | -0.9% | 3,100 |
| 2025/05/02 | 2,426 | 2,450 | 2,406 | 2,424 | -2 | -0.1% | 2,300 |
| 2025/05/01 | 2,410 | 2,481 | 2,401 | 2,426 | +29 | +1.2% | 5,200 |
| 2025/04/30 | 2,385 | 2,500 | 2,385 | 2,397 | +36 | +1.5% | 14,600 |
| 2025/04/28 | 2,377 | 2,399 | 2,361 | 2,361 | +34 | +1.5% | 4,300 |
1～
50
件表示中 / 544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 | 313,000円 | +9.6% | +20.2% | 1.92% | 2.86倍 | 0.75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 |
| 日理化 | 21,200円 | +4.0% | -37.2% | 1.89% | 14.37倍 | 0.45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 |
| 巴川コーポ | 72,300円 | +4.6% | -1.0% | 2.07% | 9.72倍 | 0.48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 |
| 大伸化学 | 151,100円 | +3.8% | +20.1% | 2.65% | 9.60倍 | 0.42倍 |
|
シンナー専業で国内首位。塗料・インキ業界が顧客。シェア３割。約９００代理店で即納体制 |
| ウェーブロック | 60,000円 | +3.7% | +22.0% | 5.00% | 8.74倍 | 0.31倍 |
|
防虫網首位。食品容器や産業・農業用シート、自動車向けの金属調加飾フィルムも。壁紙は撤退 |
市場注目の銘柄
チャート関連のコラム
