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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,290 | 1,293 | 1,281 | 1,289 | +13 | +1% | 40,000 |
| 2025/05/22 | 1,285 | 1,300 | 1,265 | 1,276 | +2 | +0.2% | 114,600 |
| 2025/05/21 | 1,261 | 1,289 | 1,260 | 1,274 | +12 | +1% | 54,600 |
| 2025/05/20 | 1,274 | 1,286 | 1,261 | 1,262 | -12 | -0.9% | 48,100 |
| 2025/05/19 | 1,266 | 1,274 | 1,258 | 1,274 | +8 | +0.6% | 44,200 |
| 2025/05/16 | 1,271 | 1,271 | 1,249 | 1,266 | -5 | -0.4% | 52,000 |
| 2025/05/15 | 1,240 | 1,281 | 1,239 | 1,271 | +20 | +1.6% | 65,300 |
| 2025/05/14 | 1,252 | 1,265 | 1,237 | 1,251 | ±0 | ±0% | 57,300 |
| 2025/05/13 | 1,252 | 1,266 | 1,243 | 1,251 | +13 | +1.1% | 63,800 |
| 2025/05/12 | 1,230 | 1,252 | 1,225 | 1,238 | +11 | +0.9% | 44,800 |
| 2025/05/09 | 1,216 | 1,270 | 1,209 | 1,227 | +8 | +0.7% | 200,700 |
| 2025/05/08 | 1,224 | 1,224 | 1,205 | 1,219 | -12 | -1% | 38,800 |
| 2025/05/07 | 1,215 | 1,246 | 1,203 | 1,231 | +8 | +0.7% | 118,700 |
| 2025/05/02 | 1,217 | 1,256 | 1,209 | 1,223 | +6 | +0.5% | 78,900 |
| 2025/05/01 | 1,209 | 1,228 | 1,201 | 1,217 | -4 | -0.3% | 39,200 |
| 2025/04/30 | 1,215 | 1,224 | 1,201 | 1,221 | +8 | +0.7% | 58,800 |
| 2025/04/28 | 1,217 | 1,234 | 1,205 | 1,213 | -2 | -0.2% | 45,300 |
| 2025/04/25 | 1,200 | 1,215 | 1,195 | 1,215 | +15 | +1.3% | 35,200 |
| 2025/04/24 | 1,187 | 1,211 | 1,180 | 1,200 | +13 | +1.1% | 35,600 |
| 2025/04/23 | 1,200 | 1,211 | 1,185 | 1,187 | -1 | -0.1% | 43,600 |
| 2025/04/22 | 1,148 | 1,191 | 1,145 | 1,188 | +28 | +2.4% | 46,300 |
| 2025/04/21 | 1,171 | 1,172 | 1,145 | 1,160 | -15 | -1.3% | 50,900 |
| 2025/04/18 | 1,168 | 1,180 | 1,154 | 1,175 | +13 | +1.1% | 41,500 |
| 2025/04/17 | 1,128 | 1,162 | 1,122 | 1,162 | +34 | +3% | 43,300 |
| 2025/04/16 | 1,130 | 1,142 | 1,126 | 1,128 | +2 | +0.2% | 36,700 |
| 2025/04/15 | 1,149 | 1,150 | 1,120 | 1,126 | -10 | -0.9% | 49,700 |
| 2025/04/14 | 1,128 | 1,154 | 1,128 | 1,136 | -14 | -1.2% | 56,500 |
| 2025/04/11 | 1,160 | 1,165 | 1,095 | 1,150 | -40 | -3.4% | 56,600 |
| 2025/04/10 | 1,179 | 1,193 | 1,162 | 1,190 | +101 | +9.3% | 69,600 |
| 2025/04/09 | 1,086 | 1,100 | 1,060 | 1,089 | -27 | -2.4% | 94,700 |
| 2025/04/08 | 1,064 | 1,123 | 1,064 | 1,116 | +102 | +10.1% | 67,700 |
| 2025/04/07 | 1,009 | 1,039 | 1,000 | 1,014 | -129 | -11.3% | 98,300 |
| 2025/04/04 | 1,204 | 1,204 | 1,118 | 1,143 | -102 | -8.2% | 113,700 |
| 2025/04/03 | 1,236 | 1,253 | 1,222 | 1,245 | -46 | -3.6% | 64,400 |
| 2025/04/02 | 1,303 | 1,313 | 1,269 | 1,291 | -6 | -0.5% | 48,300 |
| 2025/04/01 | 1,296 | 1,319 | 1,290 | 1,297 | +12 | +0.9% | 47,500 |
| 2025/03/31 | 1,300 | 1,325 | 1,285 | 1,285 | -44 | -3.3% | 54,300 |
| 2025/03/28 | 1,355 | 1,363 | 1,323 | 1,329 | -39 | -2.9% | 42,400 |
| 2025/03/27 | 1,351 | 1,368 | 1,339 | 1,368 | -2 | -0.1% | 48,900 |
| 2025/03/26 | 1,387 | 1,392 | 1,355 | 1,370 | -14 | -1% | 60,800 |
| 2025/03/25 | 1,350 | 1,385 | 1,350 | 1,384 | +34 | +2.5% | 39,200 |
| 2025/03/24 | 1,338 | 1,363 | 1,338 | 1,350 | +7 | +0.5% | 38,200 |
| 2025/03/21 | 1,328 | 1,349 | 1,326 | 1,343 | +2 | +0.1% | 40,100 |
| 2025/03/19 | 1,314 | 1,345 | 1,301 | 1,341 | +29 | +2.2% | 59,000 |
| 2025/03/18 | 1,331 | 1,340 | 1,312 | 1,312 | -17 | -1.3% | 31,000 |
| 2025/03/17 | 1,302 | 1,335 | 1,301 | 1,329 | +26 | +2% | 40,400 |
| 2025/03/14 | 1,283 | 1,305 | 1,281 | 1,303 | +3 | +0.2% | 48,700 |
| 2025/03/13 | 1,298 | 1,304 | 1,288 | 1,300 | +2 | +0.2% | 35,600 |
| 2025/03/12 | 1,285 | 1,299 | 1,284 | 1,298 | ±0 | ±0% | 47,700 |
| 2025/03/11 | 1,269 | 1,299 | 1,263 | 1,298 | +7 | +0.5% | 48,300 |
101～
150
件表示中 / 3805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 | 164,600円 | +2.8% | +0.2% | 2.79% | 11.08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 |
| 新日製薬 | 223,200円 | +4.9% | +10.2% | 2.33% | 15.22倍 | 2.23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 |
| 堺化学 | 284,400円 | +1.9% | +3.5% | 4.57% | 7.99倍 | 0.56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 | 225,500円 | -3.1% | -23.1% | 3.99% | 24.38倍 | 0.94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 | 126,100円 | +3.1% | +6.2% | 1.59% | 25.58倍 | 3.12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 |
市場注目の銘柄
チャート関連のコラム
