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 |
|---|---|---|---|---|---|---|---|
| 2023/11/21 | 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 |
| 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 |
401～
450
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
