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 |
|---|---|---|---|---|---|---|---|
| 2024/11/28 | 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 |
| 2024/11/19 | 1,889 | 1,989 | 1,855 | 1,948 | +68 | +3.6% | 14,400 |
| 2024/11/18 | 1,881 | 1,900 | 1,854 | 1,880 | -28 | -1.5% | 15,800 |
| 2024/11/15 | 1,954 | 1,988 | 1,908 | 1,908 | -44 | -2.3% | 14,100 |
| 2024/11/14 | 2,030 | 2,030 | 1,952 | 1,952 | -118 | -5.7% | 25,100 |
| 2024/11/13 | 2,148 | 2,157 | 2,070 | 2,070 | -75 | -3.5% | 18,700 |
| 2024/11/12 | 2,150 | 2,192 | 2,143 | 2,145 | +3 | +0.1% | 8,500 |
| 2024/11/11 | 2,112 | 2,170 | 2,112 | 2,142 | +28 | +1.3% | 6,600 |
| 2024/11/08 | 2,089 | 2,151 | 2,088 | 2,114 | +15 | +0.7% | 9,100 |
| 2024/11/07 | 2,065 | 2,129 | 2,065 | 2,099 | +28 | +1.4% | 14,300 |
| 2024/11/06 | 2,060 | 2,105 | 2,040 | 2,071 | +13 | +0.6% | 9,100 |
| 2024/11/05 | 2,099 | 2,099 | 2,052 | 2,058 | -35 | -1.7% | 12,400 |
| 2024/11/01 | 2,150 | 2,150 | 2,060 | 2,093 | -88 | -4% | 7,600 |
| 2024/10/31 | 2,154 | 2,181 | 2,143 | 2,181 | +28 | +1.3% | 4,300 |
| 2024/10/30 | 2,139 | 2,177 | 2,139 | 2,153 | +22 | +1% | 2,000 |
| 2024/10/29 | 2,094 | 2,183 | 2,094 | 2,131 | +8 | +0.4% | 3,200 |
| 2024/10/28 | 2,050 | 2,167 | 2,050 | 2,123 | +33 | +1.6% | 6,900 |
| 2024/10/25 | 2,120 | 2,131 | 2,060 | 2,090 | -37 | -1.7% | 8,100 |
| 2024/10/24 | 2,177 | 2,177 | 2,111 | 2,127 | -50 | -2.3% | 24,000 |
| 2024/10/23 | 2,235 | 2,249 | 2,177 | 2,177 | -60 | -2.7% | 8,700 |
| 2024/10/22 | 2,256 | 2,258 | 2,233 | 2,237 | -37 | -1.6% | 2,200 |
| 2024/10/21 | 2,225 | 2,292 | 2,222 | 2,274 | +44 | +2% | 4,700 |
| 2024/10/18 | 2,330 | 2,330 | 2,222 | 2,230 | -50 | -2.2% | 5,400 |
| 2024/10/17 | 2,309 | 2,310 | 2,280 | 2,280 | -25 | -1.1% | 2,700 |
| 2024/10/16 | 2,352 | 2,355 | 2,302 | 2,305 | -70 | -2.9% | 5,500 |
| 2024/10/15 | 2,415 | 2,415 | 2,351 | 2,375 | -22 | -0.9% | 6,500 |
| 2024/10/11 | 2,390 | 2,420 | 2,379 | 2,397 | -1 | ±0% | 2,700 |
| 2024/10/10 | 2,424 | 2,440 | 2,395 | 2,398 | -40 | -1.6% | 6,000 |
| 2024/10/09 | 2,434 | 2,467 | 2,418 | 2,438 | -6 | -0.2% | 3,700 |
| 2024/10/08 | 2,503 | 2,510 | 2,420 | 2,444 | -84 | -3.3% | 8,600 |
| 2024/10/07 | 2,529 | 2,590 | 2,500 | 2,528 | +14 | +0.6% | 6,400 |
| 2024/10/04 | 2,500 | 2,550 | 2,496 | 2,514 | -25 | -1% | 1,900 |
| 2024/10/03 | 2,533 | 2,580 | 2,500 | 2,539 | +37 | +1.5% | 3,700 |
| 2024/10/02 | 2,582 | 2,588 | 2,460 | 2,502 | -80 | -3.1% | 8,700 |
| 2024/10/01 | 2,602 | 2,675 | 2,580 | 2,582 | -46 | -1.8% | 5,200 |
| 2024/09/30 | 2,535 | 2,630 | 2,530 | 2,628 | -16 | -0.6% | 2,700 |
| 2024/09/27 | 2,634 | 2,649 | 2,604 | 2,644 | +9 | +0.3% | 2,300 |
| 2024/09/26 | 2,582 | 2,639 | 2,543 | 2,635 | +77 | +3% | 7,600 |
| 2024/09/25 | 2,501 | 2,569 | 2,483 | 2,558 | +57 | +2.3% | 3,600 |
| 2024/09/24 | 2,542 | 2,655 | 2,496 | 2,501 | -47 | -1.8% | 7,500 |
| 2024/09/20 | 2,529 | 2,560 | 2,496 | 2,548 | +38 | +1.5% | 3,400 |
| 2024/09/19 | 2,424 | 2,528 | 2,424 | 2,510 | +76 | +3.1% | 4,300 |
| 2024/09/18 | 2,360 | 2,446 | 2,360 | 2,434 | +93 | +4% | 3,700 |
| 2024/09/17 | 2,356 | 2,400 | 2,330 | 2,341 | -8 | -0.3% | 8,000 |
151～
200
件表示中 / 546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 | 311,000円 | +9.6% | +20.2% | 1.93% | 2.84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 |
| ロンシル工 | 165,200円 | -0.2% | +26.3% | 4.24% | 9.52倍 | 0.40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 | 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 | 153,000円 | +3.8% | +20.1% | 2.61% | 9.72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 |
| イサム塗 | 340,000円 | +2.0% | +1.4% | 1.47% | 11.57倍 | 0.38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 |
市場注目の銘柄
チャート関連のコラム
