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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 2,230 | 2,239 | 2,206 | 2,237 | +7 | +0.3% | 2,400 |
| 2025/02/03 | 2,236 | 2,248 | 2,184 | 2,230 | -14 | -0.6% | 4,600 |
| 2025/01/31 | 2,245 | 2,265 | 2,242 | 2,244 | ±0 | ±0% | 1,800 |
| 2025/01/30 | 2,241 | 2,276 | 2,241 | 2,244 | +4 | +0.2% | 3,700 |
| 2025/01/29 | 2,270 | 2,270 | 2,226 | 2,240 | -24 | -1.1% | 3,300 |
| 2025/01/28 | 2,238 | 2,268 | 2,225 | 2,264 | +6 | +0.3% | 3,700 |
| 2025/01/27 | 2,271 | 2,271 | 2,235 | 2,258 | +23 | +1% | 8,900 |
| 2025/01/24 | 2,259 | 2,259 | 2,235 | 2,235 | -5 | -0.2% | 2,200 |
| 2025/01/23 | 2,274 | 2,274 | 2,240 | 2,240 | -2 | -0.1% | 2,200 |
| 2025/01/22 | 2,248 | 2,276 | 2,224 | 2,242 | +19 | +0.9% | 9,800 |
| 2025/01/21 | 2,243 | 2,250 | 2,215 | 2,223 | -3 | -0.1% | 6,700 |
| 2025/01/20 | 2,233 | 2,248 | 2,200 | 2,226 | +16 | +0.7% | 5,600 |
| 2025/01/17 | 2,212 | 2,240 | 2,200 | 2,210 | +5 | +0.2% | 2,900 |
| 2025/01/16 | 2,254 | 2,291 | 2,201 | 2,205 | -58 | -2.6% | 5,000 |
| 2025/01/15 | 2,297 | 2,297 | 2,234 | 2,263 | -34 | -1.5% | 6,500 |
| 2025/01/14 | 2,300 | 2,310 | 2,274 | 2,297 | +10 | +0.4% | 5,400 |
| 2025/01/10 | 2,348 | 2,350 | 2,287 | 2,287 | -27 | -1.2% | 15,600 |
| 2025/01/09 | 2,261 | 2,315 | 2,259 | 2,314 | +67 | +3% | 10,400 |
| 2025/01/08 | 2,212 | 2,280 | 2,204 | 2,247 | +42 | +1.9% | 10,500 |
| 2025/01/07 | 2,221 | 2,221 | 2,148 | 2,205 | +15 | +0.7% | 7,500 |
| 2025/01/06 | 2,194 | 2,202 | 2,158 | 2,190 | -2 | -0.1% | 2,900 |
| 2024/12/30 | 2,194 | 2,246 | 2,186 | 2,192 | -20 | -0.9% | 8,900 |
| 2024/12/27 | 2,086 | 2,250 | 2,086 | 2,212 | +113 | +5.4% | 12,000 |
| 2024/12/26 | 2,116 | 2,120 | 2,068 | 2,099 | -1 | ±0% | 6,800 |
| 2024/12/25 | 2,063 | 2,100 | 2,040 | 2,100 | +37 | +1.8% | 9,500 |
| 2024/12/24 | 2,105 | 2,134 | 2,048 | 2,063 | -67 | -3.1% | 11,300 |
| 2024/12/23 | 2,220 | 2,220 | 2,112 | 2,130 | -63 | -2.9% | 9,400 |
| 2024/12/20 | 2,149 | 2,193 | 2,149 | 2,193 | +53 | +2.5% | 9,200 |
| 2024/12/19 | 2,088 | 2,140 | 2,088 | 2,140 | +39 | +1.9% | 8,800 |
| 2024/12/18 | 2,123 | 2,125 | 2,091 | 2,101 | +3 | +0.1% | 5,000 |
| 2024/12/17 | 2,134 | 2,134 | 2,088 | 2,098 | -2 | -0.1% | 8,400 |
| 2024/12/16 | 2,102 | 2,109 | 2,080 | 2,100 | -20 | -0.9% | 4,100 |
| 2024/12/13 | 2,031 | 2,120 | 2,029 | 2,120 | +70 | +3.4% | 5,300 |
| 2024/12/12 | 2,070 | 2,070 | 2,037 | 2,050 | -14 | -0.7% | 5,300 |
| 2024/12/11 | 2,060 | 2,065 | 2,030 | 2,064 | +6 | +0.3% | 4,600 |
| 2024/12/10 | 2,113 | 2,113 | 2,051 | 2,058 | -60 | -2.8% | 7,200 |
| 2024/12/09 | 2,026 | 2,120 | 2,026 | 2,118 | +115 | +5.7% | 12,500 |
| 2024/12/06 | 1,969 | 2,003 | 1,950 | 2,003 | +38 | +1.9% | 12,900 |
| 2024/12/05 | 1,953 | 1,971 | 1,951 | 1,965 | -7 | -0.4% | 5,400 |
| 2024/12/04 | 1,971 | 1,985 | 1,950 | 1,972 | +1 | +0.1% | 4,900 |
| 2024/12/03 | 1,940 | 1,980 | 1,940 | 1,971 | +39 | +2% | 16,900 |
| 2024/12/02 | 1,909 | 1,932 | 1,909 | 1,932 | +23 | +1.2% | 19,900 |
| 2024/11/29 | 1,910 | 1,945 | 1,907 | 1,909 | -9 | -0.5% | 2,700 |
| 2024/11/28 | 1,932 | 1,975 | 1,917 | 1,918 | -15 | -0.8% | 4,900 |
| 2024/11/27 | 1,974 | 1,974 | 1,930 | 1,933 | -43 | -2.2% | 4,100 |
| 2024/11/26 | 1,975 | 1,986 | 1,951 | 1,976 | ±0 | ±0% | 3,900 |
| 2024/11/25 | 1,967 | 1,977 | 1,950 | 1,976 | +21 | +1.1% | 7,100 |
| 2024/11/22 | 1,956 | 1,978 | 1,934 | 1,955 | -24 | -1.2% | 2,000 |
| 2024/11/21 | 1,980 | 1,980 | 1,947 | 1,979 | -1 | -0.1% | 1,500 |
| 2024/11/20 | 1,927 | 1,980 | 1,927 | 1,980 | +32 | +1.6% | 4,900 |
51～
100
件表示中 / 489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 | 228,100円 | +5.2% | -32.6% | 2.41% | 6.37倍 | 0.58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 |
| ウェーブロック | 54,700円 | +8.2% | -2.4% | 5.48% | 10.50倍 | 0.28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 |
| 有機薬 | 24,200円 | +8.3% | +0.9% | 3.72% | 6.52倍 | 0.41倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
| 昭和化 | 44,100円 | 0.0% | -56.9% | 1.36% | 22.36倍 | 0.60倍 |
|
珪藻土原料の濾過助剤メーカー。ビール・飲料、プール向け等。中国の合弁生産品で海外深耕 |
| 三和油化 | 121,600円 | +1.1% | -55.1% | 3.29% | 13.13倍 | 0.44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 |
市場注目の銘柄
チャート関連のコラム
