北興化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,209 | 1,228 | 1,201 | 1,217 | -4 | -0.3% | 39,200 |
| 2025/04/30 | 1,215 | 1,224 | 1,201 | 1,221 | +8 | +0.7% | 58,800 |
| 2025/04/28 | 1,217 | 1,234 | 1,205 | 1,213 | -2 | -0.2% | 45,300 |
| 2025/04/25 | 1,200 | 1,215 | 1,195 | 1,215 | +15 | +1.3% | 35,200 |
| 2025/04/24 | 1,187 | 1,211 | 1,180 | 1,200 | +13 | +1.1% | 35,600 |
| 2025/04/23 | 1,200 | 1,211 | 1,185 | 1,187 | -1 | -0.1% | 43,600 |
| 2025/04/22 | 1,148 | 1,191 | 1,145 | 1,188 | +28 | +2.4% | 46,300 |
| 2025/04/21 | 1,171 | 1,172 | 1,145 | 1,160 | -15 | -1.3% | 50,900 |
| 2025/04/18 | 1,168 | 1,180 | 1,154 | 1,175 | +13 | +1.1% | 41,500 |
| 2025/04/17 | 1,128 | 1,162 | 1,122 | 1,162 | +34 | +3% | 43,300 |
| 2025/04/16 | 1,130 | 1,142 | 1,126 | 1,128 | +2 | +0.2% | 36,700 |
| 2025/04/15 | 1,149 | 1,150 | 1,120 | 1,126 | -10 | -0.9% | 49,700 |
| 2025/04/14 | 1,128 | 1,154 | 1,128 | 1,136 | -14 | -1.2% | 56,500 |
| 2025/04/11 | 1,160 | 1,165 | 1,095 | 1,150 | -40 | -3.4% | 56,600 |
| 2025/04/10 | 1,179 | 1,193 | 1,162 | 1,190 | +101 | +9.3% | 69,600 |
| 2025/04/09 | 1,086 | 1,100 | 1,060 | 1,089 | -27 | -2.4% | 94,700 |
| 2025/04/08 | 1,064 | 1,123 | 1,064 | 1,116 | +102 | +10.1% | 67,700 |
| 2025/04/07 | 1,009 | 1,039 | 1,000 | 1,014 | -129 | -11.3% | 98,300 |
| 2025/04/04 | 1,204 | 1,204 | 1,118 | 1,143 | -102 | -8.2% | 113,700 |
| 2025/04/03 | 1,236 | 1,253 | 1,222 | 1,245 | -46 | -3.6% | 64,400 |
| 2025/04/02 | 1,303 | 1,313 | 1,269 | 1,291 | -6 | -0.5% | 48,300 |
| 2025/04/01 | 1,296 | 1,319 | 1,290 | 1,297 | +12 | +0.9% | 47,500 |
| 2025/03/31 | 1,300 | 1,325 | 1,285 | 1,285 | -44 | -3.3% | 54,300 |
| 2025/03/28 | 1,355 | 1,363 | 1,323 | 1,329 | -39 | -2.9% | 42,400 |
| 2025/03/27 | 1,351 | 1,368 | 1,339 | 1,368 | -2 | -0.1% | 48,900 |
| 2025/03/26 | 1,387 | 1,392 | 1,355 | 1,370 | -14 | -1% | 60,800 |
| 2025/03/25 | 1,350 | 1,385 | 1,350 | 1,384 | +34 | +2.5% | 39,200 |
| 2025/03/24 | 1,338 | 1,363 | 1,338 | 1,350 | +7 | +0.5% | 38,200 |
| 2025/03/21 | 1,328 | 1,349 | 1,326 | 1,343 | +2 | +0.1% | 40,100 |
| 2025/03/19 | 1,314 | 1,345 | 1,301 | 1,341 | +29 | +2.2% | 59,000 |
| 2025/03/18 | 1,331 | 1,340 | 1,312 | 1,312 | -17 | -1.3% | 31,000 |
| 2025/03/17 | 1,302 | 1,335 | 1,301 | 1,329 | +26 | +2% | 40,400 |
| 2025/03/14 | 1,283 | 1,305 | 1,281 | 1,303 | +3 | +0.2% | 48,700 |
| 2025/03/13 | 1,298 | 1,304 | 1,288 | 1,300 | +2 | +0.2% | 35,600 |
| 2025/03/12 | 1,285 | 1,299 | 1,284 | 1,298 | ±0 | ±0% | 47,700 |
| 2025/03/11 | 1,269 | 1,299 | 1,263 | 1,298 | +7 | +0.5% | 48,300 |
| 2025/03/10 | 1,282 | 1,308 | 1,271 | 1,291 | +30 | +2.4% | 53,000 |
| 2025/03/07 | 1,266 | 1,270 | 1,251 | 1,261 | -26 | -2% | 48,200 |
| 2025/03/06 | 1,274 | 1,299 | 1,274 | 1,287 | +26 | +2.1% | 28,100 |
| 2025/03/05 | 1,267 | 1,277 | 1,254 | 1,261 | -9 | -0.7% | 35,900 |
| 2025/03/04 | 1,274 | 1,279 | 1,258 | 1,270 | -13 | -1% | 31,900 |
| 2025/03/03 | 1,279 | 1,296 | 1,277 | 1,283 | +22 | +1.7% | 32,900 |
| 2025/02/28 | 1,276 | 1,289 | 1,258 | 1,261 | -25 | -1.9% | 43,300 |
| 2025/02/27 | 1,258 | 1,299 | 1,258 | 1,286 | +22 | +1.7% | 44,500 |
| 2025/02/26 | 1,271 | 1,273 | 1,254 | 1,264 | -6 | -0.5% | 31,600 |
| 2025/02/25 | 1,290 | 1,290 | 1,270 | 1,270 | -32 | -2.5% | 38,700 |
| 2025/02/21 | 1,296 | 1,319 | 1,296 | 1,302 | +6 | +0.5% | 34,300 |
| 2025/02/20 | 1,326 | 1,326 | 1,293 | 1,296 | -44 | -3.3% | 58,300 |
| 2025/02/19 | 1,332 | 1,360 | 1,332 | 1,340 | +6 | +0.4% | 40,600 |
| 2025/02/18 | 1,364 | 1,371 | 1,324 | 1,334 | -39 | -2.8% | 44,900 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「北興化」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 |
|---|---|---|---|---|---|---|---|---|
| 北興化 | 121,700円 | +2.8% | +0.2% | 3.29% | 8.32倍 | 0.69倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| 大日塗 | 124,800円 | +2.9% | -6.3% | 3.93% | 8.27倍 | 0.58倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
| 日特塗 | 150,000円 | +0.5% | +0.6% | 4.00% | 7.59倍 | 0.59倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| エステー | 150,100円 | +10.6% | +19.2% | 2.93% | 12.53倍 | 0.97倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
| 森 六 | 218,000円 | +3.0% | -67.7% | 4.82% | - | 0.43倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
市場注目の銘柄
チャート関連のコラム
