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 |
|---|---|---|---|---|---|---|---|
| 2025/11/21 | 1,598 | 1,621 | 1,598 | 1,611 | -2 | -0.1% | 40,700 |
| 2025/11/20 | 1,608 | 1,627 | 1,599 | 1,613 | +25 | +1.6% | 49,100 |
| 2025/11/19 | 1,590 | 1,598 | 1,577 | 1,588 | -2 | -0.1% | 68,300 |
| 2025/11/18 | 1,619 | 1,636 | 1,586 | 1,590 | -36 | -2.2% | 56,900 |
| 2025/11/17 | 1,635 | 1,645 | 1,621 | 1,626 | -9 | -0.6% | 37,400 |
| 2025/11/14 | 1,625 | 1,644 | 1,618 | 1,635 | -8 | -0.5% | 40,000 |
| 2025/11/13 | 1,648 | 1,656 | 1,633 | 1,643 | +15 | +0.9% | 26,900 |
| 2025/11/12 | 1,619 | 1,637 | 1,619 | 1,628 | +1 | +0.1% | 29,400 |
| 2025/11/11 | 1,653 | 1,653 | 1,607 | 1,627 | -14 | -0.9% | 33,200 |
| 2025/11/10 | 1,636 | 1,652 | 1,631 | 1,641 | +19 | +1.2% | 47,400 |
| 2025/11/07 | 1,612 | 1,628 | 1,608 | 1,622 | -2 | -0.1% | 31,300 |
| 2025/11/06 | 1,607 | 1,633 | 1,593 | 1,624 | +26 | +1.6% | 31,400 |
| 2025/11/05 | 1,605 | 1,612 | 1,555 | 1,598 | -26 | -1.6% | 96,100 |
| 2025/11/04 | 1,620 | 1,653 | 1,605 | 1,624 | ±0 | ±0% | 46,800 |
| 2025/10/31 | 1,618 | 1,631 | 1,606 | 1,624 | +7 | +0.4% | 48,400 |
| 2025/10/30 | 1,622 | 1,645 | 1,616 | 1,617 | -10 | -0.6% | 83,700 |
| 2025/10/29 | 1,668 | 1,672 | 1,627 | 1,627 | -20 | -1.2% | 77,600 |
| 2025/10/28 | 1,722 | 1,729 | 1,644 | 1,647 | -63 | -3.7% | 99,700 |
| 2025/10/27 | 1,700 | 1,710 | 1,684 | 1,710 | +45 | +2.7% | 88,000 |
| 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 |
51～
100
件表示中 / 3879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 | 178,300円 | +5.9% | +0.3% | 3.03% | 10.31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 |
| カーリット | 233,800円 | +2.9% | +11.4% | 1.63% | 18.44倍 | 1.39倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
| 綜研化学 | 295,900円 | +1.8% | -6.9% | 2.13% | 12.28倍 | 1.30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 |
| 東 リ | 79,500円 | +5.0% | +17.9% | 4.03% | 11.58倍 | 0.95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 |
| 新日製薬 | 208,600円 | +9.4% | +2.7% | 2.73% | 13.00倍 | 1.94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 |
市場注目の銘柄
チャート関連のコラム
