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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,615 | 1,624 | 1,601 | 1,608 | -24 | -1.5% | 41,500 |
| 2025/08/19 | 1,628 | 1,640 | 1,615 | 1,632 | +13 | +0.8% | 59,300 |
| 2025/08/18 | 1,604 | 1,626 | 1,600 | 1,619 | +31 | +2% | 69,500 |
| 2025/08/15 | 1,562 | 1,595 | 1,550 | 1,588 | +37 | +2.4% | 70,800 |
| 2025/08/14 | 1,551 | 1,560 | 1,534 | 1,551 | ±0 | ±0% | 56,000 |
| 2025/08/13 | 1,561 | 1,568 | 1,547 | 1,551 | -10 | -0.6% | 71,200 |
| 2025/08/12 | 1,550 | 1,571 | 1,547 | 1,561 | +21 | +1.4% | 125,400 |
| 2025/08/08 | 1,539 | 1,558 | 1,539 | 1,540 | +2 | +0.1% | 46,700 |
| 2025/08/07 | 1,543 | 1,555 | 1,520 | 1,538 | -2 | -0.1% | 58,100 |
| 2025/08/06 | 1,515 | 1,543 | 1,513 | 1,540 | +39 | +2.6% | 75,200 |
| 2025/08/05 | 1,480 | 1,511 | 1,466 | 1,501 | +29 | +2% | 65,000 |
| 2025/08/04 | 1,464 | 1,479 | 1,455 | 1,472 | -22 | -1.5% | 42,400 |
| 2025/08/01 | 1,500 | 1,525 | 1,494 | 1,494 | -2 | -0.1% | 54,700 |
| 2025/07/31 | 1,482 | 1,521 | 1,482 | 1,496 | +23 | +1.6% | 69,600 |
| 2025/07/30 | 1,495 | 1,497 | 1,452 | 1,473 | -10 | -0.7% | 230,800 |
| 2025/07/29 | 1,450 | 1,487 | 1,450 | 1,483 | +23 | +1.6% | 89,000 |
| 2025/07/28 | 1,450 | 1,463 | 1,442 | 1,460 | +11 | +0.8% | 88,900 |
| 2025/07/25 | 1,464 | 1,464 | 1,425 | 1,449 | -7 | -0.5% | 104,900 |
| 2025/07/24 | 1,449 | 1,468 | 1,442 | 1,456 | +17 | +1.2% | 92,200 |
| 2025/07/23 | 1,451 | 1,463 | 1,432 | 1,439 | -7 | -0.5% | 92,600 |
| 2025/07/22 | 1,445 | 1,482 | 1,442 | 1,446 | -7 | -0.5% | 90,400 |
| 2025/07/18 | 1,428 | 1,459 | 1,428 | 1,453 | +25 | +1.8% | 41,400 |
| 2025/07/17 | 1,441 | 1,446 | 1,422 | 1,428 | -25 | -1.7% | 67,000 |
| 2025/07/16 | 1,476 | 1,476 | 1,447 | 1,453 | -18 | -1.2% | 53,800 |
| 2025/07/15 | 1,448 | 1,475 | 1,444 | 1,471 | +22 | +1.5% | 127,700 |
| 2025/07/14 | 1,417 | 1,453 | 1,401 | 1,449 | +62 | +4.5% | 250,800 |
| 2025/07/11 | 1,400 | 1,405 | 1,387 | 1,387 | ±0 | ±0% | 70,800 |
| 2025/07/10 | 1,401 | 1,403 | 1,376 | 1,387 | -6 | -0.4% | 54,300 |
| 2025/07/09 | 1,379 | 1,405 | 1,370 | 1,393 | +14 | +1% | 45,200 |
| 2025/07/08 | 1,343 | 1,381 | 1,343 | 1,379 | +29 | +2.1% | 57,600 |
| 2025/07/07 | 1,351 | 1,358 | 1,333 | 1,350 | -1 | -0.1% | 45,500 |
| 2025/07/04 | 1,358 | 1,364 | 1,347 | 1,351 | -3 | -0.2% | 28,200 |
| 2025/07/03 | 1,343 | 1,359 | 1,338 | 1,354 | +4 | +0.3% | 20,800 |
| 2025/07/02 | 1,332 | 1,362 | 1,331 | 1,350 | -6 | -0.4% | 25,000 |
| 2025/07/01 | 1,375 | 1,375 | 1,351 | 1,356 | -24 | -1.7% | 35,700 |
| 2025/06/30 | 1,380 | 1,392 | 1,372 | 1,380 | ±0 | ±0% | 51,700 |
| 2025/06/27 | 1,380 | 1,386 | 1,372 | 1,380 | +10 | +0.7% | 43,300 |
| 2025/06/26 | 1,351 | 1,370 | 1,351 | 1,370 | +19 | +1.4% | 36,500 |
| 2025/06/25 | 1,343 | 1,360 | 1,339 | 1,351 | -6 | -0.4% | 23,300 |
| 2025/06/24 | 1,371 | 1,371 | 1,349 | 1,357 | +9 | +0.7% | 27,800 |
| 2025/06/23 | 1,360 | 1,365 | 1,347 | 1,348 | -22 | -1.6% | 26,100 |
| 2025/06/20 | 1,360 | 1,376 | 1,360 | 1,370 | +2 | +0.1% | 36,200 |
| 2025/06/19 | 1,359 | 1,374 | 1,355 | 1,368 | -1 | -0.1% | 21,900 |
| 2025/06/18 | 1,384 | 1,408 | 1,359 | 1,369 | -15 | -1.1% | 54,700 |
| 2025/06/17 | 1,358 | 1,390 | 1,356 | 1,384 | +45 | +3.4% | 60,700 |
| 2025/06/16 | 1,350 | 1,354 | 1,331 | 1,339 | +1 | +0.1% | 26,800 |
| 2025/06/13 | 1,337 | 1,345 | 1,314 | 1,338 | +12 | +0.9% | 63,200 |
| 2025/06/12 | 1,322 | 1,356 | 1,317 | 1,326 | -4 | -0.3% | 63,200 |
| 2025/06/11 | 1,327 | 1,331 | 1,302 | 1,330 | ±0 | ±0% | 35,200 |
| 2025/06/10 | 1,325 | 1,341 | 1,321 | 1,330 | -1 | -0.1% | 37,300 |
1～
50
件表示中 / 3766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 | 164,500円 | +2.8% | +0.2% | 2.43% | 11.18倍 | 0.88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 |
| 日化産 | 241,200円 | -3.1% | -23.1% | 3.73% | 26.08倍 | 1.01倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| レック | 120,700円 | +5.6% | +16.5% | 1.66% | 18.71倍 | 1.14倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。殺虫剤バルサン事業買収 |
| コ タ | 139,200円 | +3.1% | +6.2% | 1.44% | 28.23倍 | 3.44倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
| 東洋合成 | 521,000円 | +7.3% | -24.9% | 0.77% | 17.98倍 | 1.67倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
市場注目の銘柄
チャート関連のコラム
