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 |
|---|---|---|---|---|---|---|---|
| 2024/09/13 | 2,351 | 2,400 | 2,344 | 2,349 | -34 | -1.4% | 2,700 |
| 2024/09/12 | 2,371 | 2,413 | 2,328 | 2,383 | +57 | +2.5% | 4,600 |
| 2024/09/11 | 2,418 | 2,456 | 2,325 | 2,326 | -87 | -3.6% | 4,800 |
| 2024/09/10 | 2,507 | 2,507 | 2,412 | 2,413 | -44 | -1.8% | 1,600 |
| 2024/09/09 | 2,361 | 2,457 | 2,360 | 2,457 | +23 | +0.9% | 6,200 |
| 2024/09/06 | 2,485 | 2,495 | 2,434 | 2,434 | -75 | -3% | 8,200 |
| 2024/09/05 | 2,544 | 2,629 | 2,497 | 2,509 | -78 | -3% | 4,600 |
| 2024/09/04 | 2,675 | 2,700 | 2,572 | 2,587 | -168 | -6.1% | 7,400 |
| 2024/09/03 | 2,768 | 2,798 | 2,730 | 2,755 | -13 | -0.5% | 3,600 |
| 2024/09/02 | 2,748 | 2,800 | 2,741 | 2,768 | +11 | +0.4% | 3,400 |
| 2024/08/30 | 2,712 | 2,782 | 2,712 | 2,757 | -5 | -0.2% | 4,400 |
| 2024/08/29 | 2,766 | 2,766 | 2,688 | 2,762 | -14 | -0.5% | 6,200 |
| 2024/08/28 | 2,806 | 2,822 | 2,760 | 2,776 | -64 | -2.3% | 4,100 |
| 2024/08/27 | 2,818 | 2,840 | 2,773 | 2,840 | -7 | -0.2% | 2,700 |
| 2024/08/26 | 2,807 | 2,860 | 2,762 | 2,847 | +90 | +3.3% | 6,900 |
| 2024/08/23 | 2,798 | 2,798 | 2,666 | 2,757 | -61 | -2.2% | 6,800 |
| 2024/08/22 | 2,874 | 2,874 | 2,765 | 2,818 | -6 | -0.2% | 6,600 |
| 2024/08/21 | 2,854 | 2,855 | 2,824 | 2,824 | -48 | -1.7% | 2,600 |
| 2024/08/20 | 2,862 | 2,960 | 2,862 | 2,872 | +10 | +0.3% | 4,900 |
| 2024/08/19 | 2,942 | 2,942 | 2,836 | 2,862 | -49 | -1.7% | 6,400 |
| 2024/08/16 | 2,888 | 2,955 | 2,874 | 2,911 | +62 | +2.2% | 15,200 |
| 2024/08/15 | 2,883 | 2,933 | 2,841 | 2,849 | -25 | -0.9% | 6,800 |
| 2024/08/14 | 2,840 | 2,981 | 2,768 | 2,874 | -156 | -5.1% | 37,800 |
| 2024/08/13 | 2,762 | 3,030 | 2,762 | 3,030 | +345 | +12.8% | 33,200 |
| 2024/08/09 | 2,701 | 2,774 | 2,613 | 2,685 | -9 | -0.3% | 13,600 |
| 2024/08/08 | 2,694 | 2,770 | 2,501 | 2,694 | -82 | -3% | 47,500 |
| 2024/08/07 | 2,451 | 2,865 | 2,401 | 2,776 | +225 | +8.8% | 34,100 |
| 2024/08/06 | 2,325 | 2,585 | 2,325 | 2,551 | +276 | +12.1% | 18,300 |
| 2024/08/05 | 2,425 | 2,493 | 2,275 | 2,275 | -500 | -18% | 41,500 |
| 2024/08/02 | 2,840 | 2,907 | 2,775 | 2,775 | -235 | -7.8% | 20,100 |
| 2024/08/01 | 3,125 | 3,125 | 3,000 | 3,010 | -125 | -4% | 10,700 |
| 2024/07/31 | 3,165 | 3,165 | 3,075 | 3,135 | -55 | -1.7% | 4,900 |
| 2024/07/30 | 3,180 | 3,270 | 3,150 | 3,190 | ±0 | ±0% | 4,900 |
| 2024/07/29 | 3,105 | 3,210 | 3,105 | 3,190 | +90 | +2.9% | 6,600 |
| 2024/07/26 | 3,120 | 3,155 | 3,080 | 3,100 | -20 | -0.6% | 4,800 |
| 2024/07/25 | 3,120 | 3,190 | 3,085 | 3,120 | -70 | -2.2% | 7,400 |
| 2024/07/24 | 3,160 | 3,245 | 3,150 | 3,190 | +10 | +0.3% | 6,100 |
| 2024/07/23 | 3,150 | 3,240 | 3,150 | 3,180 | +45 | +1.4% | 6,300 |
| 2024/07/22 | 3,235 | 3,235 | 3,120 | 3,135 | -100 | -3.1% | 9,200 |
| 2024/07/19 | 3,180 | 3,250 | 3,175 | 3,235 | +55 | +1.7% | 4,400 |
| 2024/07/18 | 3,240 | 3,255 | 3,170 | 3,180 | -85 | -2.6% | 11,700 |
| 2024/07/17 | 3,315 | 3,360 | 3,265 | 3,265 | -70 | -2.1% | 9,900 |
| 2024/07/16 | 3,415 | 3,420 | 3,330 | 3,335 | -65 | -1.9% | 6,400 |
| 2024/07/12 | 3,320 | 3,430 | 3,305 | 3,400 | +35 | +1% | 9,200 |
| 2024/07/11 | 3,370 | 3,415 | 3,320 | 3,365 | -25 | -0.7% | 12,800 |
| 2024/07/10 | 3,410 | 3,435 | 3,345 | 3,390 | -20 | -0.6% | 11,100 |
| 2024/07/09 | 3,445 | 3,450 | 3,395 | 3,410 | -15 | -0.4% | 6,200 |
| 2024/07/08 | 3,480 | 3,485 | 3,420 | 3,425 | -35 | -1% | 5,700 |
| 2024/07/05 | 3,515 | 3,550 | 3,420 | 3,460 | -40 | -1.1% | 9,100 |
| 2024/07/04 | 3,460 | 3,525 | 3,460 | 3,500 | +40 | +1.2% | 8,900 |
201～
250
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
