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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 4,820 | 4,860 | 4,730 | 4,800 | -55 | -1.1% | 25,400 |
| 2024/04/10 | 4,680 | 4,855 | 4,670 | 4,855 | +150 | +3.2% | 31,900 |
| 2024/04/09 | 4,630 | 4,730 | 4,590 | 4,705 | +120 | +2.6% | 31,800 |
| 2024/04/08 | 4,510 | 4,690 | 4,510 | 4,585 | +80 | +1.8% | 43,500 |
| 2024/04/05 | 4,515 | 4,600 | 4,450 | 4,505 | -125 | -2.7% | 41,600 |
| 2024/04/04 | 4,725 | 4,725 | 4,590 | 4,630 | -80 | -1.7% | 39,000 |
| 2024/04/03 | 4,770 | 4,895 | 4,700 | 4,710 | -110 | -2.3% | 33,200 |
| 2024/04/02 | 4,875 | 4,880 | 4,765 | 4,820 | +15 | +0.3% | 26,400 |
| 2024/04/01 | 5,010 | 5,150 | 4,805 | 4,805 | -85 | -1.7% | 42,200 |
| 2024/03/29 | 4,990 | 5,070 | 4,800 | 4,890 | -10 | -0.2% | 37,700 |
| 2024/03/28 | 4,755 | 5,070 | 4,755 | 4,900 | +100 | +2.1% | 46,400 |
| 2024/03/27 | 4,815 | 4,860 | 4,760 | 4,800 | -15 | -0.3% | 21,400 |
| 2024/03/26 | 4,805 | 4,880 | 4,760 | 4,815 | -15 | -0.3% | 19,700 |
| 2024/03/25 | 4,955 | 5,020 | 4,820 | 4,830 | -135 | -2.7% | 35,300 |
| 2024/03/22 | 5,000 | 5,000 | 4,900 | 4,965 | -20 | -0.4% | 24,100 |
| 2024/03/21 | 5,090 | 5,120 | 4,970 | 4,985 | -15 | -0.3% | 29,600 |
| 2024/03/19 | 4,980 | 5,090 | 4,970 | 5,000 | -80 | -1.6% | 27,400 |
| 2024/03/18 | 4,955 | 5,100 | 4,955 | 5,080 | +195 | +4% | 25,200 |
| 2024/03/15 | 4,950 | 4,980 | 4,840 | 4,885 | -115 | -2.3% | 43,400 |
| 2024/03/14 | 5,150 | 5,180 | 4,960 | 5,000 | -160 | -3.1% | 44,000 |
| 2024/03/13 | 5,450 | 5,460 | 5,160 | 5,160 | -150 | -2.8% | 36,600 |
| 2024/03/12 | 5,200 | 5,550 | 5,200 | 5,310 | +40 | +0.8% | 60,800 |
| 2024/03/11 | 5,020 | 5,270 | 5,010 | 5,270 | +150 | +2.9% | 56,300 |
| 2024/03/08 | 5,400 | 5,500 | 5,120 | 5,120 | -290 | -5.4% | 75,900 |
| 2024/03/07 | 5,700 | 5,730 | 5,360 | 5,410 | -210 | -3.7% | 65,300 |
| 2024/03/06 | 5,600 | 5,710 | 5,510 | 5,620 | -50 | -0.9% | 48,400 |
| 2024/03/05 | 5,500 | 5,690 | 5,350 | 5,670 | +140 | +2.5% | 58,600 |
| 2024/03/04 | 5,550 | 5,630 | 5,480 | 5,530 | +80 | +1.5% | 42,600 |
| 2024/03/01 | 5,560 | 5,560 | 5,360 | 5,450 | -10 | -0.2% | 72,000 |
| 2024/02/29 | 5,670 | 5,830 | 5,450 | 5,460 | -10 | -0.2% | 123,100 |
| 2024/02/28 | 5,580 | 5,710 | 5,460 | 5,470 | -210 | -3.7% | 93,300 |
| 2024/02/27 | 5,960 | 6,050 | 5,550 | 5,680 | -380 | -6.3% | 187,000 |
| 2024/02/26 | 5,410 | 6,060 | 5,350 | 6,060 | +1,000 | +19.8% | 247,300 |
| 2024/02/22 | 4,920 | 5,120 | 4,840 | 5,060 | +230 | +4.8% | 113,700 |
| 2024/02/21 | 4,700 | 4,970 | 4,650 | 4,830 | +60 | +1.3% | 101,700 |
| 2024/02/20 | 5,010 | 5,430 | 4,730 | 4,770 | -170 | -3.4% | 355,700 |
| 2024/02/19 | 4,250 | 4,940 | 4,210 | 4,940 | +700 | +16.5% | 345,800 |
| 2024/02/16 | 4,530 | 4,530 | 4,180 | 4,240 | -290 | -6.4% | 174,500 |
| 2024/02/15 | 4,800 | 4,845 | 4,350 | 4,530 | -210 | -4.4% | 243,700 |
| 2024/02/14 | 4,630 | 4,740 | 4,490 | 4,740 | +40 | +0.9% | 146,800 |
| 2024/02/13 | 4,635 | 4,710 | 4,590 | 4,700 | +135 | +3% | 75,900 |
| 2024/02/09 | 4,610 | 4,740 | 4,560 | 4,565 | -50 | -1.1% | 74,500 |
| 2024/02/08 | 4,640 | 4,650 | 4,465 | 4,615 | -35 | -0.8% | 77,600 |
| 2024/02/07 | 4,655 | 4,730 | 4,610 | 4,650 | +40 | +0.9% | 71,900 |
| 2024/02/06 | 4,520 | 4,660 | 4,490 | 4,610 | +95 | +2.1% | 56,500 |
| 2024/02/05 | 4,525 | 4,545 | 4,395 | 4,515 | +10 | +0.2% | 60,300 |
| 2024/02/02 | 4,565 | 4,575 | 4,495 | 4,505 | -35 | -0.8% | 30,100 |
| 2024/02/01 | 4,560 | 4,615 | 4,490 | 4,540 | -65 | -1.4% | 44,700 |
| 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 |
251～
300
件表示中 / 490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 | 229,800円 | +5.2% | -32.6% | 2.39% | 6.41倍 | 0.58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 |
| 児玉化 | 36,900円 | +4.8% | +25.0% | 0.00% | - | 1.46倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。２５年４月金属加工会社を買収 |
| 昭和化 | 45,300円 | 0.0% | -56.9% | 1.32% | 22.97倍 | 0.62倍 |
|
珪藻土原料の濾過助剤メーカー。ビール・飲料、プール向け等。中国の合弁生産品で海外深耕 |
| 有機薬 | 24,200円 | +8.3% | +0.9% | 3.72% | 6.51倍 | 0.42倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
| 三和油化 | 122,800円 | +1.1% | -55.1% | 3.26% | 13.26倍 | 0.44倍 |
|
蒸留・高純度化技術用い廃油等の再生、再資源化に強み。化学品製造も。電子材料向け比率高い |
市場注目の銘柄
チャート関連のコラム
