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 |
|---|---|---|---|---|---|---|---|
| 2025/10/24 | 1,685 | 1,689 | 1,665 | 1,665 | +4 | +0.2% | 48,800 |
| 2025/10/23 | 1,635 | 1,682 | 1,633 | 1,661 | -4 | -0.2% | 142,400 |
| 2025/10/22 | 1,633 | 1,667 | 1,632 | 1,665 | +18 | +1.1% | 100,900 |
| 2025/10/21 | 1,677 | 1,703 | 1,641 | 1,647 | -33 | -2% | 80,400 |
| 2025/10/20 | 1,657 | 1,680 | 1,644 | 1,680 | +34 | +2.1% | 64,800 |
| 2025/10/17 | 1,700 | 1,709 | 1,622 | 1,646 | -70 | -4.1% | 99,800 |
| 2025/10/16 | 1,717 | 1,728 | 1,702 | 1,716 | +3 | +0.2% | 62,400 |
| 2025/10/15 | 1,705 | 1,735 | 1,701 | 1,713 | +19 | +1.1% | 65,500 |
| 2025/10/14 | 1,636 | 1,694 | 1,636 | 1,694 | +18 | +1.1% | 208,400 |
| 2025/10/10 | 1,701 | 1,701 | 1,661 | 1,676 | -49 | -2.8% | 176,500 |
| 2025/10/09 | 1,699 | 1,725 | 1,695 | 1,725 | +33 | +2% | 85,200 |
| 2025/10/08 | 1,698 | 1,715 | 1,686 | 1,692 | +12 | +0.7% | 75,200 |
| 2025/10/07 | 1,660 | 1,700 | 1,657 | 1,680 | -1 | -0.1% | 75,600 |
| 2025/10/06 | 1,684 | 1,689 | 1,658 | 1,681 | +23 | +1.4% | 67,300 |
| 2025/10/03 | 1,621 | 1,658 | 1,621 | 1,658 | +39 | +2.4% | 36,600 |
| 2025/10/02 | 1,601 | 1,629 | 1,591 | 1,619 | +5 | +0.3% | 58,100 |
| 2025/10/01 | 1,655 | 1,673 | 1,614 | 1,614 | -80 | -4.7% | 73,000 |
| 2025/09/30 | 1,750 | 1,750 | 1,682 | 1,694 | -41 | -2.4% | 53,100 |
| 2025/09/29 | 1,731 | 1,755 | 1,723 | 1,735 | +9 | +0.5% | 49,800 |
| 2025/09/26 | 1,747 | 1,748 | 1,715 | 1,726 | -8 | -0.5% | 78,000 |
| 2025/09/25 | 1,714 | 1,736 | 1,712 | 1,734 | +20 | +1.2% | 49,900 |
| 2025/09/24 | 1,698 | 1,716 | 1,671 | 1,714 | +15 | +0.9% | 49,700 |
| 2025/09/22 | 1,660 | 1,703 | 1,657 | 1,699 | +40 | +2.4% | 40,600 |
| 2025/09/19 | 1,676 | 1,686 | 1,655 | 1,659 | -2 | -0.1% | 71,000 |
| 2025/09/18 | 1,647 | 1,664 | 1,619 | 1,661 | +28 | +1.7% | 54,000 |
| 2025/09/17 | 1,636 | 1,638 | 1,615 | 1,633 | -21 | -1.3% | 39,700 |
| 2025/09/16 | 1,620 | 1,657 | 1,620 | 1,654 | +40 | +2.5% | 27,600 |
| 2025/09/12 | 1,621 | 1,626 | 1,611 | 1,614 | +5 | +0.3% | 25,600 |
| 2025/09/11 | 1,626 | 1,626 | 1,605 | 1,609 | -16 | -1% | 22,100 |
| 2025/09/10 | 1,630 | 1,630 | 1,616 | 1,625 | +4 | +0.2% | 21,400 |
| 2025/09/09 | 1,640 | 1,640 | 1,611 | 1,621 | -5 | -0.3% | 24,600 |
| 2025/09/08 | 1,630 | 1,648 | 1,617 | 1,626 | +14 | +0.9% | 23,800 |
| 2025/09/05 | 1,602 | 1,618 | 1,598 | 1,612 | +10 | +0.6% | 17,800 |
| 2025/09/04 | 1,616 | 1,616 | 1,585 | 1,602 | -4 | -0.2% | 27,000 |
| 2025/09/03 | 1,597 | 1,625 | 1,597 | 1,606 | +10 | +0.6% | 49,200 |
| 2025/09/02 | 1,595 | 1,620 | 1,595 | 1,596 | +8 | +0.5% | 46,100 |
| 2025/09/01 | 1,606 | 1,616 | 1,577 | 1,588 | -18 | -1.1% | 55,300 |
| 2025/08/29 | 1,594 | 1,612 | 1,590 | 1,606 | +2 | +0.1% | 22,300 |
| 2025/08/28 | 1,598 | 1,614 | 1,588 | 1,604 | +8 | +0.5% | 36,100 |
| 2025/08/27 | 1,607 | 1,634 | 1,589 | 1,596 | -19 | -1.2% | 51,600 |
| 2025/08/26 | 1,612 | 1,626 | 1,604 | 1,615 | +1 | +0.1% | 32,700 |
| 2025/08/25 | 1,631 | 1,640 | 1,613 | 1,614 | -18 | -1.1% | 43,400 |
| 2025/08/22 | 1,656 | 1,670 | 1,632 | 1,632 | -24 | -1.4% | 37,300 |
| 2025/08/21 | 1,608 | 1,667 | 1,596 | 1,656 | +48 | +3% | 83,400 |
| 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 |
1～
50
件表示中 / 3810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 | 166,500円 | +2.8% | +0.2% | 2.76% | 11.16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 |
| 堺化学 | 292,800円 | +1.9% | +3.5% | 4.44% | 8.23倍 | 0.58倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
| 新日製薬 | 224,000円 | +4.9% | +10.2% | 2.32% | 15.27倍 | 2.24倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。機能性表示食品も手がける |
| 日化産 | 229,200円 | -3.1% | -23.1% | 3.93% | 24.78倍 | 0.96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 | 110,200円 | +5.6% | +16.5% | 1.81% | 17.17倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
