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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,300 | 1,303 | 1,276 | 1,276 | -26 | -2% | 37,200 |
| 2024/11/28 | 1,303 | 1,303 | 1,273 | 1,302 | -37 | -2.8% | 57,800 |
| 2024/11/27 | 1,354 | 1,354 | 1,316 | 1,339 | +2 | +0.1% | 123,900 |
| 2024/11/26 | 1,344 | 1,352 | 1,330 | 1,337 | +6 | +0.5% | 36,200 |
| 2024/11/25 | 1,353 | 1,353 | 1,328 | 1,331 | -7 | -0.5% | 36,600 |
| 2024/11/22 | 1,345 | 1,360 | 1,337 | 1,338 | +4 | +0.3% | 31,900 |
| 2024/11/21 | 1,321 | 1,357 | 1,316 | 1,334 | +27 | +2.1% | 60,100 |
| 2024/11/20 | 1,320 | 1,330 | 1,306 | 1,307 | -18 | -1.4% | 57,900 |
| 2024/11/19 | 1,356 | 1,363 | 1,311 | 1,325 | -32 | -2.4% | 71,300 |
| 2024/11/18 | 1,369 | 1,399 | 1,348 | 1,357 | -14 | -1% | 144,200 |
| 2024/11/15 | 1,307 | 1,376 | 1,297 | 1,371 | +64 | +4.9% | 277,900 |
| 2024/11/14 | 1,295 | 1,341 | 1,295 | 1,307 | +13 | +1% | 273,200 |
| 2024/11/13 | 1,318 | 1,331 | 1,293 | 1,294 | -30 | -2.3% | 229,900 |
| 2024/11/12 | 1,299 | 1,334 | 1,286 | 1,324 | +25 | +1.9% | 242,500 |
| 2024/11/11 | 1,296 | 1,307 | 1,276 | 1,299 | -21 | -1.6% | 146,300 |
| 2024/11/08 | 1,332 | 1,348 | 1,309 | 1,320 | +5 | +0.4% | 217,200 |
| 2024/11/07 | 1,296 | 1,333 | 1,294 | 1,315 | +31 | +2.4% | 189,800 |
| 2024/11/06 | 1,266 | 1,299 | 1,266 | 1,284 | +24 | +1.9% | 63,700 |
| 2024/11/05 | 1,275 | 1,278 | 1,250 | 1,260 | +9 | +0.7% | 36,400 |
| 2024/11/01 | 1,257 | 1,269 | 1,249 | 1,251 | -30 | -2.3% | 61,200 |
| 2024/10/31 | 1,253 | 1,292 | 1,253 | 1,281 | +21 | +1.7% | 59,900 |
| 2024/10/30 | 1,266 | 1,299 | 1,258 | 1,260 | -10 | -0.8% | 145,200 |
| 2024/10/29 | 1,259 | 1,282 | 1,259 | 1,270 | +17 | +1.4% | 53,700 |
| 2024/10/28 | 1,220 | 1,257 | 1,215 | 1,253 | +33 | +2.7% | 40,100 |
| 2024/10/25 | 1,233 | 1,233 | 1,204 | 1,220 | -13 | -1.1% | 57,700 |
| 2024/10/24 | 1,243 | 1,246 | 1,224 | 1,233 | -11 | -0.9% | 65,600 |
| 2024/10/23 | 1,230 | 1,254 | 1,221 | 1,244 | +14 | +1.1% | 79,600 |
| 2024/10/22 | 1,264 | 1,276 | 1,224 | 1,230 | -35 | -2.8% | 111,900 |
| 2024/10/21 | 1,299 | 1,306 | 1,259 | 1,265 | -34 | -2.6% | 124,200 |
| 2024/10/18 | 1,275 | 1,303 | 1,268 | 1,299 | +36 | +2.9% | 88,200 |
| 2024/10/17 | 1,279 | 1,293 | 1,260 | 1,263 | -16 | -1.3% | 66,100 |
| 2024/10/16 | 1,251 | 1,290 | 1,251 | 1,279 | +8 | +0.6% | 109,900 |
| 2024/10/15 | 1,243 | 1,274 | 1,242 | 1,271 | +29 | +2.3% | 124,000 |
| 2024/10/11 | 1,251 | 1,265 | 1,239 | 1,242 | -3 | -0.2% | 136,700 |
| 2024/10/10 | 1,245 | 1,265 | 1,232 | 1,245 | -1 | -0.1% | 145,900 |
| 2024/10/09 | 1,260 | 1,261 | 1,230 | 1,246 | -9 | -0.7% | 232,900 |
| 2024/10/08 | 1,284 | 1,293 | 1,201 | 1,255 | -89 | -6.6% | 557,600 |
| 2024/10/07 | 1,370 | 1,378 | 1,344 | 1,344 | -4 | -0.3% | 147,900 |
| 2024/10/04 | 1,343 | 1,360 | 1,334 | 1,348 | +5 | +0.4% | 69,500 |
| 2024/10/03 | 1,353 | 1,360 | 1,338 | 1,343 | -2 | -0.1% | 62,700 |
| 2024/10/02 | 1,347 | 1,365 | 1,337 | 1,345 | -4 | -0.3% | 51,100 |
| 2024/10/01 | 1,325 | 1,358 | 1,325 | 1,349 | +29 | +2.2% | 35,200 |
| 2024/09/30 | 1,306 | 1,350 | 1,303 | 1,320 | -45 | -3.3% | 61,100 |
| 2024/09/27 | 1,339 | 1,373 | 1,339 | 1,365 | -4 | -0.3% | 60,500 |
| 2024/09/26 | 1,332 | 1,375 | 1,330 | 1,369 | +54 | +4.1% | 84,900 |
| 2024/09/25 | 1,311 | 1,324 | 1,301 | 1,315 | -6 | -0.5% | 49,800 |
| 2024/09/24 | 1,335 | 1,338 | 1,319 | 1,321 | -17 | -1.3% | 37,800 |
| 2024/09/20 | 1,350 | 1,352 | 1,328 | 1,338 | +8 | +0.6% | 71,600 |
| 2024/09/19 | 1,304 | 1,332 | 1,302 | 1,330 | +37 | +2.9% | 58,600 |
| 2024/09/18 | 1,300 | 1,300 | 1,267 | 1,293 | +6 | +0.5% | 42,200 |
101～
150
件表示中 / 3691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 | 121,500円 | +2.8% | +0.2% | 3.29% | 8.31倍 | 0.69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 | 123,700円 | +2.9% | -6.3% | 3.96% | 8.20倍 | 0.57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 | 150,600円 | +0.5% | +0.6% | 3.98% | 7.62倍 | 0.59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 | 149,700円 | +10.6% | +19.2% | 2.94% | 12.50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 | 220,100円 | +3.0% | -67.7% | 4.77% | - | 0.43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
