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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 3,785 | 4,035 | 3,635 | 4,035 | +700 | +21% | 290,300 |
| 2023/11/14 | 3,385 | 3,405 | 3,285 | 3,335 | -95 | -2.8% | 78,900 |
| 2023/11/13 | 3,315 | 3,490 | 3,290 | 3,430 | +95 | +2.8% | 59,400 |
| 2023/11/10 | 3,400 | 3,400 | 3,295 | 3,335 | -95 | -2.8% | 59,400 |
| 2023/11/09 | 3,460 | 3,510 | 3,385 | 3,430 | -70 | -2% | 32,300 |
| 2023/11/08 | 3,710 | 3,750 | 3,415 | 3,500 | -235 | -6.3% | 97,400 |
| 2023/11/07 | 3,770 | 3,775 | 3,635 | 3,735 | -40 | -1.1% | 38,100 |
| 2023/11/06 | 3,805 | 3,815 | 3,720 | 3,775 | -25 | -0.7% | 24,700 |
| 2023/11/02 | 3,800 | 3,900 | 3,775 | 3,800 | +35 | +0.9% | 38,600 |
| 2023/11/01 | 3,680 | 3,765 | 3,590 | 3,765 | +115 | +3.2% | 37,000 |
| 2023/10/31 | 3,590 | 3,675 | 3,495 | 3,650 | +40 | +1.1% | 30,500 |
| 2023/10/30 | 3,545 | 3,645 | 3,500 | 3,610 | +65 | +1.8% | 19,700 |
| 2023/10/27 | 3,450 | 3,565 | 3,450 | 3,545 | +95 | +2.8% | 22,600 |
| 2023/10/26 | 3,365 | 3,485 | 3,365 | 3,450 | -15 | -0.4% | 17,600 |
| 2023/10/25 | 3,500 | 3,545 | 3,420 | 3,465 | -25 | -0.7% | 25,000 |
| 2023/10/24 | 3,350 | 3,490 | 3,245 | 3,490 | +125 | +3.7% | 47,000 |
| 2023/10/23 | 3,485 | 3,560 | 3,355 | 3,365 | -185 | -5.2% | 38,600 |
| 2023/10/20 | 3,540 | 3,580 | 3,450 | 3,550 | -40 | -1.1% | 30,700 |
| 2023/10/19 | 3,625 | 3,680 | 3,540 | 3,590 | -175 | -4.6% | 37,400 |
| 2023/10/18 | 3,575 | 3,770 | 3,555 | 3,765 | +190 | +5.3% | 38,300 |
| 2023/10/17 | 3,665 | 3,740 | 3,510 | 3,575 | -5 | -0.1% | 41,100 |
| 2023/10/16 | 3,610 | 3,685 | 3,570 | 3,580 | -170 | -4.5% | 37,600 |
| 2023/10/13 | 3,900 | 3,900 | 3,675 | 3,750 | -180 | -4.6% | 56,000 |
| 2023/10/12 | 3,990 | 3,995 | 3,820 | 3,930 | +5 | +0.1% | 32,900 |
| 2023/10/11 | 3,995 | 4,010 | 3,900 | 3,925 | -15 | -0.4% | 33,600 |
| 2023/10/10 | 3,810 | 4,065 | 3,810 | 3,940 | +200 | +5.3% | 77,100 |
| 2023/10/06 | 3,750 | 3,800 | 3,655 | 3,740 | -60 | -1.6% | 32,500 |
| 2023/10/05 | 3,880 | 3,990 | 3,760 | 3,800 | -70 | -1.8% | 42,700 |
| 2023/10/04 | 3,720 | 3,895 | 3,640 | 3,870 | +10 | +0.3% | 69,400 |
| 2023/10/03 | 3,930 | 4,005 | 3,805 | 3,860 | -70 | -1.8% | 54,600 |
| 2023/10/02 | 4,000 | 4,085 | 3,920 | 3,930 | +135 | +3.6% | 93,300 |
| 2023/09/29 | 3,895 | 3,970 | 3,760 | 3,795 | -40 | -1% | 57,500 |
| 2023/09/28 | 3,680 | 3,890 | 3,650 | 3,835 | +170 | +4.6% | 81,200 |
| 2023/09/27 | 3,660 | 3,720 | 3,585 | 3,665 | -65 | -1.7% | 39,300 |
| 2023/09/26 | 3,690 | 3,795 | 3,615 | 3,730 | +40 | +1.1% | 51,800 |
| 2023/09/25 | 3,665 | 3,850 | 3,570 | 3,690 | +60 | +1.7% | 74,300 |
| 2023/09/22 | 3,600 | 3,735 | 3,570 | 3,630 | -25 | -0.7% | 61,900 |
| 2023/09/21 | 3,660 | 3,745 | 3,565 | 3,655 | -55 | -1.5% | 71,300 |
| 2023/09/20 | 3,905 | 3,940 | 3,695 | 3,710 | -265 | -6.7% | 103,100 |
| 2023/09/19 | 4,180 | 4,330 | 3,880 | 3,975 | -215 | -5.1% | 100,000 |
| 2023/09/15 | 4,220 | 4,250 | 4,075 | 4,190 | -10 | -0.2% | 35,800 |
| 2023/09/14 | 4,020 | 4,220 | 4,020 | 4,200 | +150 | +3.7% | 55,900 |
| 2023/09/13 | 4,085 | 4,175 | 4,030 | 4,050 | -80 | -1.9% | 38,000 |
| 2023/09/12 | 4,300 | 4,435 | 4,100 | 4,130 | +20 | +0.5% | 78,900 |
| 2023/09/11 | 4,400 | 4,400 | 4,015 | 4,110 | -245 | -5.6% | 142,600 |
| 2023/09/08 | 4,500 | 4,545 | 4,300 | 4,355 | -180 | -4% | 87,800 |
| 2023/09/07 | 4,280 | 4,685 | 4,275 | 4,535 | +235 | +5.5% | 173,900 |
| 2023/09/06 | 4,295 | 4,405 | 4,200 | 4,300 | -15 | -0.3% | 67,400 |
| 2023/09/05 | 4,200 | 4,520 | 4,165 | 4,315 | +105 | +2.5% | 140,100 |
| 2023/09/04 | 4,270 | 4,350 | 4,190 | 4,210 | -130 | -3% | 90,600 |
251～
300
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
