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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 4,720 | 4,720 | 4,530 | 4,605 | -145 | -3.1% | 77,600 |
| 2024/01/30 | 4,595 | 4,750 | 4,555 | 4,750 | +190 | +4.2% | 63,600 |
| 2024/01/29 | 4,520 | 4,580 | 4,450 | 4,560 | +40 | +0.9% | 44,500 |
| 2024/01/26 | 4,550 | 4,680 | 4,480 | 4,520 | -70 | -1.5% | 57,800 |
| 2024/01/25 | 4,465 | 4,590 | 4,365 | 4,590 | +75 | +1.7% | 59,100 |
| 2024/01/24 | 4,510 | 4,565 | 4,460 | 4,515 | +5 | +0.1% | 36,400 |
| 2024/01/23 | 4,635 | 4,695 | 4,480 | 4,510 | -120 | -2.6% | 98,000 |
| 2024/01/22 | 4,610 | 4,725 | 4,520 | 4,630 | +160 | +3.6% | 109,900 |
| 2024/01/19 | 4,525 | 4,550 | 4,400 | 4,470 | +40 | +0.9% | 55,200 |
| 2024/01/18 | 4,395 | 4,550 | 4,355 | 4,430 | +15 | +0.3% | 74,600 |
| 2024/01/17 | 4,690 | 4,730 | 4,415 | 4,415 | -340 | -7.2% | 173,600 |
| 2024/01/16 | 4,920 | 4,955 | 4,710 | 4,755 | -95 | -2% | 173,600 |
| 2024/01/15 | 4,690 | 4,940 | 4,580 | 4,850 | +245 | +5.3% | 210,400 |
| 2024/01/12 | 4,535 | 4,690 | 4,290 | 4,605 | +200 | +4.5% | 212,300 |
| 2024/01/11 | 4,125 | 4,450 | 4,110 | 4,405 | +300 | +7.3% | 122,000 |
| 2024/01/10 | 4,130 | 4,150 | 4,045 | 4,105 | -65 | -1.6% | 53,500 |
| 2024/01/09 | 4,150 | 4,250 | 4,105 | 4,170 | +60 | +1.5% | 39,700 |
| 2024/01/05 | 4,170 | 4,175 | 4,085 | 4,110 | -70 | -1.7% | 43,600 |
| 2024/01/04 | 4,265 | 4,270 | 4,145 | 4,180 | -170 | -3.9% | 60,500 |
| 2023/12/29 | 4,395 | 4,410 | 4,300 | 4,350 | -45 | -1% | 35,800 |
| 2023/12/28 | 4,420 | 4,455 | 4,335 | 4,395 | -55 | -1.2% | 41,900 |
| 2023/12/27 | 4,270 | 4,490 | 4,250 | 4,450 | +180 | +4.2% | 62,900 |
| 2023/12/26 | 4,315 | 4,420 | 4,220 | 4,270 | -50 | -1.2% | 60,300 |
| 2023/12/25 | 4,440 | 4,500 | 4,205 | 4,320 | -190 | -4.2% | 122,300 |
| 2023/12/22 | 4,480 | 4,600 | 4,435 | 4,510 | -15 | -0.3% | 54,400 |
| 2023/12/21 | 4,470 | 4,560 | 4,415 | 4,525 | -85 | -1.8% | 91,400 |
| 2023/12/20 | 5,040 | 5,060 | 4,530 | 4,610 | -430 | -8.5% | 260,400 |
| 2023/12/19 | 5,050 | 5,080 | 4,860 | 5,040 | -20 | -0.4% | 91,400 |
| 2023/12/18 | 5,150 | 5,160 | 4,985 | 5,060 | +10 | +0.2% | 39,700 |
| 2023/12/15 | 4,990 | 5,170 | 4,860 | 5,050 | +130 | +2.6% | 82,700 |
| 2023/12/14 | 4,860 | 4,920 | 4,710 | 4,920 | +170 | +3.6% | 64,800 |
| 2023/12/13 | 4,960 | 4,985 | 4,710 | 4,750 | -140 | -2.9% | 67,000 |
| 2023/12/12 | 5,210 | 5,210 | 4,785 | 4,890 | -280 | -5.4% | 119,400 |
| 2023/12/11 | 5,210 | 5,290 | 5,060 | 5,170 | ±0 | ±0% | 53,400 |
| 2023/12/08 | 5,030 | 5,340 | 5,030 | 5,170 | +40 | +0.8% | 72,000 |
| 2023/12/07 | 5,150 | 5,250 | 5,020 | 5,130 | -120 | -2.3% | 69,200 |
| 2023/12/06 | 5,170 | 5,410 | 5,100 | 5,250 | +20 | +0.4% | 147,200 |
| 2023/12/05 | 5,470 | 5,600 | 5,200 | 5,230 | -340 | -6.1% | 165,100 |
| 2023/12/04 | 5,220 | 5,590 | 5,040 | 5,570 | +500 | +9.9% | 286,200 |
| 2023/12/01 | 4,840 | 5,150 | 4,665 | 5,070 | +370 | +7.9% | 264,400 |
| 2023/11/30 | 4,565 | 4,710 | 4,370 | 4,700 | +275 | +6.2% | 116,300 |
| 2023/11/29 | 4,545 | 4,600 | 4,410 | 4,425 | -150 | -3.3% | 82,400 |
| 2023/11/28 | 4,690 | 4,800 | 4,530 | 4,575 | -195 | -4.1% | 111,400 |
| 2023/11/27 | 4,895 | 5,030 | 4,725 | 4,770 | -115 | -2.4% | 112,600 |
| 2023/11/24 | 5,180 | 5,180 | 4,835 | 4,885 | -265 | -5.1% | 164,400 |
| 2023/11/22 | 4,880 | 5,280 | 4,780 | 5,150 | +60 | +1.2% | 207,700 |
| 2023/11/21 | 5,030 | 5,150 | 4,865 | 5,090 | +250 | +5.2% | 315,400 |
| 2023/11/20 | 4,415 | 4,950 | 4,345 | 4,840 | +565 | +13.2% | 348,700 |
| 2023/11/17 | 4,165 | 4,375 | 4,140 | 4,275 | +40 | +0.9% | 152,300 |
| 2023/11/16 | 4,040 | 4,300 | 3,915 | 4,235 | +200 | +5% | 242,600 |
201～
250
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
