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 |
|---|---|---|---|---|---|---|---|
| 2025/09/30 | 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 |
| 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 |
51～
100
件表示中 / 3843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 | 159,300円 | +2.8% | +0.2% | 2.89% | 10.67倍 | 0.84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 |
| 東 リ | 74,200円 | +5.0% | +17.9% | 4.31% | 10.81倍 | 0.88倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
| 綜研化学 | 268,500円 | +1.8% | -6.9% | 2.35% | 11.14倍 | 1.18倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
| 新日製薬 | 195,900円 | +9.4% | +2.7% | 2.91% | 12.18倍 | 1.82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 |
| パーカー | 159,200円 | -0.0% | +30.0% | 2.07% | 10.22倍 | 0.85倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
市場注目の銘柄
チャート関連のコラム
