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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 998 | 1,028 | 996 | 1,018 | +43 | +4.4% | 144,700 |
| 2022/07/29 | 994 | 1,011 | 974 | 975 | -14 | -1.4% | 83,600 |
| 2022/07/28 | 975 | 991 | 974 | 989 | +21 | +2.2% | 72,100 |
| 2022/07/27 | 962 | 972 | 948 | 968 | +3 | +0.3% | 30,100 |
| 2022/07/26 | 951 | 972 | 951 | 965 | +13 | +1.4% | 39,700 |
| 2022/07/25 | 959 | 964 | 946 | 952 | -14 | -1.4% | 48,100 |
| 2022/07/22 | 955 | 979 | 944 | 966 | +19 | +2% | 98,000 |
| 2022/07/21 | 964 | 974 | 944 | 947 | -21 | -2.2% | 71,400 |
| 2022/07/20 | 952 | 988 | 947 | 968 | +31 | +3.3% | 218,100 |
| 2022/07/19 | 909 | 938 | 907 | 937 | +36 | +4% | 111,100 |
| 2022/07/15 | 914 | 919 | 895 | 901 | -9 | -1% | 57,900 |
| 2022/07/14 | 877 | 916 | 872 | 910 | +26 | +2.9% | 111,400 |
| 2022/07/13 | 899 | 899 | 867 | 884 | -22 | -2.4% | 240,700 |
| 2022/07/12 | 950 | 950 | 892 | 906 | -49 | -5.1% | 337,000 |
| 2022/07/11 | 960 | 1,002 | 951 | 955 | +37 | +4% | 483,800 |
| 2022/07/08 | 919 | 944 | 914 | 918 | +8 | +0.9% | 200,300 |
| 2022/07/07 | 878 | 915 | 871 | 910 | +28 | +3.2% | 110,800 |
| 2022/07/06 | 894 | 894 | 876 | 882 | -30 | -3.3% | 110,100 |
| 2022/07/05 | 891 | 919 | 881 | 912 | +23 | +2.6% | 98,800 |
| 2022/07/04 | 891 | 899 | 870 | 889 | +5 | +0.6% | 114,500 |
| 2022/07/01 | 905 | 913 | 862 | 884 | -28 | -3.1% | 242,300 |
| 2022/06/30 | 933 | 939 | 899 | 912 | -24 | -2.6% | 192,300 |
| 2022/06/29 | 963 | 969 | 935 | 936 | -50 | -5.1% | 202,800 |
| 2022/06/28 | 934 | 987 | 928 | 986 | +61 | +6.6% | 117,900 |
| 2022/06/27 | 924 | 926 | 904 | 925 | +16 | +1.8% | 91,100 |
| 2022/06/24 | 901 | 910 | 883 | 909 | +9 | +1% | 73,400 |
| 2022/06/23 | 925 | 931 | 896 | 900 | -22 | -2.4% | 94,600 |
| 2022/06/22 | 978 | 980 | 922 | 922 | -44 | -4.6% | 95,700 |
| 2022/06/21 | 961 | 982 | 959 | 966 | +20 | +2.1% | 88,400 |
| 2022/06/20 | 1,005 | 1,017 | 931 | 946 | -58 | -5.8% | 161,300 |
| 2022/06/17 | 1,013 | 1,040 | 999 | 1,004 | -39 | -3.7% | 95,100 |
| 2022/06/16 | 1,045 | 1,052 | 1,027 | 1,043 | +14 | +1.4% | 57,000 |
| 2022/06/15 | 1,056 | 1,066 | 1,029 | 1,029 | -25 | -2.4% | 58,700 |
| 2022/06/14 | 1,061 | 1,076 | 1,050 | 1,054 | -27 | -2.5% | 73,200 |
| 2022/06/13 | 1,070 | 1,119 | 1,062 | 1,081 | -19 | -1.7% | 116,500 |
| 2022/06/10 | 1,103 | 1,116 | 1,087 | 1,100 | -20 | -1.8% | 96,700 |
| 2022/06/09 | 1,155 | 1,175 | 1,120 | 1,120 | -43 | -3.7% | 91,200 |
| 2022/06/08 | 1,212 | 1,256 | 1,154 | 1,163 | -6 | -0.5% | 265,000 |
| 2022/06/07 | 1,148 | 1,186 | 1,114 | 1,169 | +41 | +3.6% | 233,000 |
| 2022/06/06 | 1,111 | 1,145 | 1,086 | 1,128 | +35 | +3.2% | 158,500 |
| 2022/06/03 | 1,049 | 1,111 | 1,045 | 1,093 | +61 | +5.9% | 151,000 |
| 2022/06/02 | 1,050 | 1,052 | 1,029 | 1,032 | -30 | -2.8% | 79,200 |
| 2022/06/01 | 1,010 | 1,068 | 1,010 | 1,062 | +53 | +5.3% | 185,100 |
| 2022/05/31 | 1,005 | 1,015 | 997 | 1,009 | -7 | -0.7% | 67,400 |
| 2022/05/30 | 994 | 1,027 | 986 | 1,016 | +25 | +2.5% | 99,700 |
| 2022/05/27 | 991 | 997 | 985 | 991 | +5 | +0.5% | 96,000 |
| 2022/05/26 | 980 | 1,002 | 980 | 986 | -5 | -0.5% | 43,300 |
| 2022/05/25 | 981 | 1,015 | 976 | 991 | +10 | +1% | 91,000 |
| 2022/05/24 | 1,003 | 1,014 | 981 | 981 | -19 | -1.9% | 63,300 |
| 2022/05/23 | 1,041 | 1,041 | 996 | 1,000 | -26 | -2.5% | 86,500 |
751～
800
件表示中 / 3768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 | 163,200円 | +2.8% | +0.2% | 2.45% | 11.09倍 | 0.87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 | 288,200円 | +1.9% | +3.5% | 4.51% | 8.17倍 | 0.57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 |
| 日化産 | 240,600円 | -3.1% | -23.1% | 3.74% | 26.01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 |
| コ タ | 140,300円 | +3.1% | +6.2% | 1.43% | 28.46倍 | 3.47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 |
| レック | 120,300円 | +5.6% | +16.5% | 1.66% | 18.74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 |
市場注目の銘柄
チャート関連のコラム
