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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 913 | 914 | 903 | 903 | -6 | -0.7% | 65,600 |
| 2022/11/17 | 910 | 911 | 904 | 909 | -2 | -0.2% | 32,600 |
| 2022/11/16 | 901 | 911 | 895 | 911 | +10 | +1.1% | 81,100 |
| 2022/11/15 | 907 | 907 | 900 | 901 | -1 | -0.1% | 25,500 |
| 2022/11/14 | 911 | 913 | 901 | 902 | -12 | -1.3% | 53,800 |
| 2022/11/11 | 918 | 925 | 912 | 914 | +7 | +0.8% | 58,300 |
| 2022/11/10 | 904 | 910 | 893 | 907 | -1 | -0.1% | 101,300 |
| 2022/11/09 | 905 | 914 | 901 | 908 | +2 | +0.2% | 39,300 |
| 2022/11/08 | 902 | 911 | 900 | 906 | +3 | +0.3% | 55,400 |
| 2022/11/07 | 907 | 910 | 898 | 903 | -1 | -0.1% | 65,900 |
| 2022/11/04 | 919 | 921 | 904 | 904 | -18 | -2% | 74,800 |
| 2022/11/02 | 940 | 940 | 922 | 922 | -18 | -1.9% | 59,100 |
| 2022/11/01 | 954 | 956 | 940 | 940 | -8 | -0.8% | 24,900 |
| 2022/10/31 | 945 | 955 | 941 | 948 | +9 | +1% | 60,400 |
| 2022/10/28 | 934 | 949 | 931 | 939 | -10 | -1.1% | 123,400 |
| 2022/10/27 | 960 | 960 | 940 | 949 | -11 | -1.1% | 56,800 |
| 2022/10/26 | 953 | 961 | 942 | 960 | +9 | +0.9% | 73,300 |
| 2022/10/25 | 945 | 969 | 942 | 951 | +12 | +1.3% | 122,600 |
| 2022/10/24 | 933 | 941 | 928 | 939 | +20 | +2.2% | 73,800 |
| 2022/10/21 | 927 | 928 | 912 | 919 | -8 | -0.9% | 87,000 |
| 2022/10/20 | 925 | 935 | 916 | 927 | -13 | -1.4% | 80,100 |
| 2022/10/19 | 921 | 940 | 921 | 940 | +19 | +2.1% | 59,700 |
| 2022/10/18 | 918 | 922 | 903 | 921 | +18 | +2% | 53,500 |
| 2022/10/17 | 904 | 908 | 896 | 903 | -16 | -1.7% | 66,500 |
| 2022/10/14 | 912 | 927 | 901 | 919 | +23 | +2.6% | 145,600 |
| 2022/10/13 | 897 | 901 | 877 | 896 | -2 | -0.2% | 192,500 |
| 2022/10/12 | 945 | 950 | 896 | 898 | -17 | -1.9% | 480,700 |
| 2022/10/11 | 938 | 949 | 904 | 915 | -32 | -3.4% | 251,400 |
| 2022/10/07 | 939 | 953 | 938 | 947 | -2 | -0.2% | 81,300 |
| 2022/10/06 | 960 | 970 | 942 | 949 | -4 | -0.4% | 91,700 |
| 2022/10/05 | 943 | 956 | 942 | 953 | +25 | +2.7% | 77,600 |
| 2022/10/04 | 910 | 932 | 910 | 928 | +37 | +4.2% | 96,000 |
| 2022/10/03 | 889 | 897 | 878 | 891 | -13 | -1.4% | 97,900 |
| 2022/09/30 | 908 | 912 | 895 | 904 | -16 | -1.7% | 40,600 |
| 2022/09/29 | 916 | 922 | 905 | 920 | +24 | +2.7% | 61,500 |
| 2022/09/28 | 903 | 903 | 882 | 896 | -1 | -0.1% | 75,700 |
| 2022/09/27 | 908 | 917 | 896 | 897 | -8 | -0.9% | 37,000 |
| 2022/09/26 | 930 | 932 | 900 | 905 | -42 | -4.4% | 61,500 |
| 2022/09/22 | 933 | 953 | 933 | 947 | -1 | -0.1% | 40,400 |
| 2022/09/21 | 950 | 953 | 931 | 948 | -12 | -1.3% | 71,300 |
| 2022/09/20 | 962 | 975 | 958 | 960 | +10 | +1.1% | 38,100 |
| 2022/09/16 | 962 | 964 | 950 | 950 | -13 | -1.3% | 41,700 |
| 2022/09/15 | 969 | 969 | 956 | 963 | -6 | -0.6% | 43,600 |
| 2022/09/14 | 965 | 974 | 957 | 969 | -13 | -1.3% | 53,600 |
| 2022/09/13 | 993 | 994 | 982 | 982 | -16 | -1.6% | 43,700 |
| 2022/09/12 | 1,021 | 1,021 | 991 | 998 | -15 | -1.5% | 48,200 |
| 2022/09/09 | 986 | 1,016 | 986 | 1,013 | +27 | +2.7% | 66,300 |
| 2022/09/08 | 983 | 993 | 973 | 986 | +18 | +1.9% | 47,400 |
| 2022/09/07 | 979 | 985 | 962 | 968 | -11 | -1.1% | 50,900 |
| 2022/09/06 | 989 | 995 | 977 | 979 | -14 | -1.4% | 86,100 |
601～
650
件表示中 / 3692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 | 122,300円 | +2.8% | +0.2% | 3.27% | 8.36倍 | 0.70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 | 125,700円 | +2.9% | -6.3% | 3.90% | 8.33倍 | 0.59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 | 148,600円 | +0.5% | +0.6% | 4.04% | 7.52倍 | 0.58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 | 150,300円 | +10.6% | +19.2% | 2.93% | 12.55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 | 222,200円 | +3.0% | -67.7% | 4.73% | - | 0.44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
