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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,390 | 3,760 | 3,390 | 3,650 | +265 | +7.8% | 70,500 |
| 2024/06/26 | 3,495 | 3,495 | 3,370 | 3,385 | -75 | -2.2% | 28,700 |
| 2024/06/25 | 3,270 | 3,490 | 3,270 | 3,460 | +195 | +6% | 35,800 |
| 2024/06/24 | 3,205 | 3,280 | 3,205 | 3,265 | +60 | +1.9% | 7,400 |
| 2024/06/21 | 3,160 | 3,230 | 3,160 | 3,205 | +45 | +1.4% | 5,700 |
| 2024/06/20 | 3,120 | 3,220 | 3,120 | 3,160 | +40 | +1.3% | 10,100 |
| 2024/06/19 | 3,130 | 3,185 | 3,110 | 3,120 | -35 | -1.1% | 10,000 |
| 2024/06/18 | 3,115 | 3,180 | 3,115 | 3,155 | +10 | +0.3% | 7,200 |
| 2024/06/17 | 3,170 | 3,180 | 3,115 | 3,145 | +10 | +0.3% | 9,600 |
| 2024/06/14 | 3,120 | 3,180 | 3,115 | 3,135 | +20 | +0.6% | 6,400 |
| 2024/06/13 | 3,185 | 3,185 | 3,115 | 3,115 | -50 | -1.6% | 6,800 |
| 2024/06/12 | 3,205 | 3,300 | 3,155 | 3,165 | -40 | -1.2% | 8,900 |
| 2024/06/11 | 3,300 | 3,355 | 3,205 | 3,205 | -95 | -2.9% | 6,900 |
| 2024/06/10 | 3,305 | 3,320 | 3,270 | 3,300 | -20 | -0.6% | 4,600 |
| 2024/06/07 | 3,190 | 3,345 | 3,190 | 3,320 | +65 | +2% | 8,700 |
| 2024/06/06 | 3,280 | 3,325 | 3,245 | 3,255 | -15 | -0.5% | 10,900 |
| 2024/06/05 | 3,385 | 3,405 | 3,260 | 3,270 | -155 | -4.5% | 16,100 |
| 2024/06/04 | 3,340 | 3,440 | 3,325 | 3,425 | +75 | +2.2% | 15,300 |
| 2024/06/03 | 3,420 | 3,420 | 3,350 | 3,350 | -20 | -0.6% | 13,600 |
| 2024/05/31 | 3,170 | 3,385 | 3,170 | 3,370 | +200 | +6.3% | 23,400 |
| 2024/05/30 | 3,140 | 3,195 | 3,110 | 3,170 | -20 | -0.6% | 16,000 |
| 2024/05/29 | 3,230 | 3,235 | 3,170 | 3,190 | -35 | -1.1% | 11,600 |
| 2024/05/28 | 3,200 | 3,260 | 3,190 | 3,225 | +45 | +1.4% | 13,800 |
| 2024/05/27 | 3,270 | 3,270 | 3,150 | 3,180 | -50 | -1.5% | 17,600 |
| 2024/05/24 | 3,265 | 3,345 | 3,230 | 3,230 | -95 | -2.9% | 22,200 |
| 2024/05/23 | 3,300 | 3,325 | 3,265 | 3,325 | +50 | +1.5% | 26,800 |
| 2024/05/22 | 3,315 | 3,345 | 3,255 | 3,275 | -15 | -0.5% | 20,800 |
| 2024/05/21 | 3,400 | 3,405 | 3,290 | 3,290 | -115 | -3.4% | 53,900 |
| 2024/05/20 | 3,510 | 3,605 | 3,405 | 3,405 | -175 | -4.9% | 58,900 |
| 2024/05/17 | 3,585 | 3,715 | 3,580 | 3,580 | -25 | -0.7% | 29,200 |
| 2024/05/16 | 3,500 | 3,675 | 3,480 | 3,605 | +10 | +0.3% | 130,400 |
| 2024/05/15 | 3,595 | 3,595 | 3,595 | 3,595 | -700 | -16.3% | 64,700 |
| 2024/05/14 | 4,225 | 4,295 | 4,190 | 4,295 | +85 | +2% | 47,900 |
| 2024/05/13 | 4,085 | 4,230 | 4,075 | 4,210 | +55 | +1.3% | 27,600 |
| 2024/05/10 | 4,225 | 4,245 | 4,155 | 4,155 | -10 | -0.2% | 33,600 |
| 2024/05/09 | 4,505 | 4,515 | 4,150 | 4,165 | -340 | -7.5% | 96,200 |
| 2024/05/08 | 4,610 | 4,630 | 4,505 | 4,505 | -105 | -2.3% | 31,500 |
| 2024/05/07 | 4,510 | 4,610 | 4,510 | 4,610 | +115 | +2.6% | 16,800 |
| 2024/05/02 | 4,475 | 4,530 | 4,435 | 4,495 | +5 | +0.1% | 8,300 |
| 2024/05/01 | 4,415 | 4,530 | 4,405 | 4,490 | +25 | +0.6% | 23,500 |
| 2024/04/30 | 4,385 | 4,470 | 4,385 | 4,465 | +95 | +2.2% | 9,900 |
| 2024/04/26 | 4,370 | 4,415 | 4,285 | 4,370 | ±0 | ±0% | 14,400 |
| 2024/04/25 | 4,435 | 4,435 | 4,365 | 4,370 | -75 | -1.7% | 10,800 |
| 2024/04/24 | 4,375 | 4,445 | 4,350 | 4,445 | +90 | +2.1% | 12,600 |
| 2024/04/23 | 4,490 | 4,540 | 4,350 | 4,355 | -40 | -0.9% | 17,200 |
| 2024/04/22 | 4,310 | 4,430 | 4,310 | 4,395 | +85 | +2% | 15,400 |
| 2024/04/19 | 4,380 | 4,425 | 4,250 | 4,310 | -185 | -4.1% | 38,400 |
| 2024/04/18 | 4,385 | 4,495 | 4,320 | 4,495 | +80 | +1.8% | 15,300 |
| 2024/04/17 | 4,530 | 4,555 | 4,405 | 4,415 | -115 | -2.5% | 25,900 |
| 2024/04/16 | 4,515 | 4,565 | 4,460 | 4,530 | -75 | -1.6% | 22,500 |
101～
150
件表示中 / 392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 | 195,500円 | +5.2% | -32.6% | 2.81% | 5.45倍 | 0.49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 |
| シーボン | 112,300円 | +7.9% | +783.7% | 1.78% | 21.55倍 | 0.86倍 |
|
スキンケアなど高級化粧品を自社製造、直営店販売。購入額に応じ無料サロンケアなど実施 |
| Ｗａｑｏｏ | 129,900円 | +9.5% | +70.2% | 0.00% | 130.55倍 | 2.20倍 |
|
基礎化粧品のファブレスメーカー。血液由来加工受託にも参入。実質筆頭株主はＳＢＣグループ |
| 天昇電 | 26,600円 | +5.9% | -24.4% | 1.88% | 7.54倍 | 0.47倍 |
|
プラスチック成形品の専業メーカー。内外装等の自動車部品が柱。家電筐体や各種機構部品も |
| ショーエイコーホ | 57,500円 | +6.5% | -2.1% | 3.48% | 4.49倍 | 1.34倍 |
|
フィルム等包装資材メーカーで包装・封入・配送など営業支援が主力。化粧品等の日用品も展開 |
市場注目の銘柄
チャート関連のコラム
