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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 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 |
| 2025/06/09 | 1,342 | 1,345 | 1,327 | 1,331 | -4 | -0.3% | 31,100 |
| 2025/06/06 | 1,327 | 1,343 | 1,326 | 1,335 | +8 | +0.6% | 56,800 |
| 2025/06/05 | 1,325 | 1,331 | 1,312 | 1,327 | -8 | -0.6% | 39,100 |
| 2025/06/04 | 1,283 | 1,336 | 1,280 | 1,335 | +52 | +4.1% | 92,500 |
| 2025/06/03 | 1,272 | 1,298 | 1,271 | 1,283 | +11 | +0.9% | 65,200 |
| 2025/06/02 | 1,269 | 1,283 | 1,254 | 1,272 | -21 | -1.6% | 55,000 |
| 2025/05/30 | 1,272 | 1,299 | 1,268 | 1,293 | +3 | +0.2% | 69,100 |
| 2025/05/29 | 1,282 | 1,307 | 1,280 | 1,290 | -18 | -1.4% | 129,200 |
| 2025/05/28 | 1,333 | 1,338 | 1,306 | 1,308 | -14 | -1.1% | 126,800 |
| 2025/05/27 | 1,295 | 1,324 | 1,295 | 1,322 | +29 | +2.2% | 64,000 |
| 2025/05/26 | 1,292 | 1,299 | 1,291 | 1,293 | +4 | +0.3% | 31,900 |
| 2025/05/23 | 1,290 | 1,293 | 1,281 | 1,289 | +13 | +1% | 40,000 |
| 2025/05/22 | 1,285 | 1,300 | 1,265 | 1,276 | +2 | +0.2% | 114,600 |
| 2025/05/21 | 1,261 | 1,289 | 1,260 | 1,274 | +12 | +1% | 54,600 |
| 2025/05/20 | 1,274 | 1,286 | 1,261 | 1,262 | -12 | -0.9% | 48,100 |
| 2025/05/19 | 1,266 | 1,274 | 1,258 | 1,274 | +8 | +0.6% | 44,200 |
| 2025/05/16 | 1,271 | 1,271 | 1,249 | 1,266 | -5 | -0.4% | 52,000 |
| 2025/05/15 | 1,240 | 1,281 | 1,239 | 1,271 | +20 | +1.6% | 65,300 |
| 2025/05/14 | 1,252 | 1,265 | 1,237 | 1,251 | ±0 | ±0% | 57,300 |
| 2025/05/13 | 1,252 | 1,266 | 1,243 | 1,251 | +13 | +1.1% | 63,800 |
| 2025/05/12 | 1,230 | 1,252 | 1,225 | 1,238 | +11 | +0.9% | 44,800 |
| 2025/05/09 | 1,216 | 1,270 | 1,209 | 1,227 | +8 | +0.7% | 200,700 |
| 2025/05/08 | 1,224 | 1,224 | 1,205 | 1,219 | -12 | -1% | 38,800 |
| 2025/05/07 | 1,215 | 1,246 | 1,203 | 1,231 | +8 | +0.7% | 118,700 |
| 2025/05/02 | 1,217 | 1,256 | 1,209 | 1,223 | +6 | +0.5% | 78,900 |
| 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 |
1～
50
件表示中 / 3732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 | 134,600円 | +2.8% | +0.2% | 2.97% | 9.20倍 | 0.78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 |
| ニチバン | 192,400円 | +4.1% | +15.6% | 2.08% | 19.58倍 | 0.92倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
| 日化産 | 192,800円 | -3.1% | -23.1% | 4.67% | 20.84倍 | 0.82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 |
| 東洋合成 | 467,000円 | +7.3% | -24.9% | 0.86% | 16.12倍 | 1.53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 |
| エステー | 158,200円 | +9.5% | +34.4% | 2.78% | 20.63倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
