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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,364 | 1,371 | 1,324 | 1,334 | -39 | -2.8% | 44,900 |
| 2025/02/17 | 1,387 | 1,401 | 1,367 | 1,373 | -14 | -1% | 39,500 |
| 2025/02/14 | 1,435 | 1,438 | 1,383 | 1,387 | -35 | -2.5% | 40,300 |
| 2025/02/13 | 1,406 | 1,434 | 1,392 | 1,422 | +38 | +2.7% | 66,300 |
| 2025/02/12 | 1,380 | 1,419 | 1,380 | 1,384 | +27 | +2% | 61,600 |
| 2025/02/10 | 1,359 | 1,367 | 1,350 | 1,357 | -7 | -0.5% | 26,600 |
| 2025/02/07 | 1,375 | 1,378 | 1,356 | 1,364 | -29 | -2.1% | 38,200 |
| 2025/02/06 | 1,383 | 1,411 | 1,378 | 1,393 | +17 | +1.2% | 62,500 |
| 2025/02/05 | 1,383 | 1,420 | 1,353 | 1,376 | -17 | -1.2% | 97,100 |
| 2025/02/04 | 1,440 | 1,450 | 1,382 | 1,393 | -27 | -1.9% | 81,000 |
| 2025/02/03 | 1,431 | 1,439 | 1,412 | 1,420 | -29 | -2% | 60,000 |
| 2025/01/31 | 1,420 | 1,454 | 1,412 | 1,449 | -1 | -0.1% | 56,200 |
| 2025/01/30 | 1,478 | 1,482 | 1,443 | 1,450 | -13 | -0.9% | 73,100 |
| 2025/01/29 | 1,398 | 1,471 | 1,390 | 1,463 | +75 | +5.4% | 101,200 |
| 2025/01/28 | 1,420 | 1,424 | 1,388 | 1,388 | -33 | -2.3% | 56,300 |
| 2025/01/27 | 1,410 | 1,428 | 1,398 | 1,421 | +14 | +1% | 45,200 |
| 2025/01/24 | 1,435 | 1,448 | 1,402 | 1,407 | -28 | -2% | 70,000 |
| 2025/01/23 | 1,435 | 1,447 | 1,421 | 1,435 | -1 | -0.1% | 81,300 |
| 2025/01/22 | 1,407 | 1,444 | 1,401 | 1,436 | +30 | +2.1% | 63,200 |
| 2025/01/21 | 1,412 | 1,419 | 1,385 | 1,406 | -2 | -0.1% | 77,000 |
| 2025/01/20 | 1,387 | 1,428 | 1,379 | 1,408 | +12 | +0.9% | 79,200 |
| 2025/01/17 | 1,325 | 1,408 | 1,318 | 1,396 | +18 | +1.3% | 126,200 |
| 2025/01/16 | 1,356 | 1,386 | 1,332 | 1,378 | -8 | -0.6% | 161,800 |
| 2025/01/15 | 1,253 | 1,394 | 1,253 | 1,386 | +133 | +10.6% | 170,700 |
| 2025/01/14 | 1,278 | 1,278 | 1,235 | 1,253 | -38 | -2.9% | 66,100 |
| 2025/01/10 | 1,280 | 1,300 | 1,278 | 1,291 | -11 | -0.8% | 48,700 |
| 2025/01/09 | 1,335 | 1,335 | 1,291 | 1,302 | -33 | -2.5% | 58,700 |
| 2025/01/08 | 1,350 | 1,376 | 1,335 | 1,335 | -13 | -1% | 62,700 |
| 2025/01/07 | 1,340 | 1,357 | 1,312 | 1,348 | +20 | +1.5% | 69,600 |
| 2025/01/06 | 1,333 | 1,336 | 1,318 | 1,328 | +6 | +0.5% | 55,100 |
| 2024/12/30 | 1,320 | 1,330 | 1,314 | 1,322 | +7 | +0.5% | 34,600 |
| 2024/12/27 | 1,301 | 1,321 | 1,301 | 1,315 | +14 | +1.1% | 36,200 |
| 2024/12/26 | 1,279 | 1,301 | 1,278 | 1,301 | +23 | +1.8% | 41,300 |
| 2024/12/25 | 1,277 | 1,278 | 1,259 | 1,278 | +1 | +0.1% | 41,100 |
| 2024/12/24 | 1,289 | 1,292 | 1,266 | 1,277 | -12 | -0.9% | 45,500 |
| 2024/12/23 | 1,291 | 1,302 | 1,285 | 1,289 | -2 | -0.2% | 24,500 |
| 2024/12/20 | 1,302 | 1,313 | 1,291 | 1,291 | -11 | -0.8% | 46,100 |
| 2024/12/19 | 1,322 | 1,322 | 1,292 | 1,302 | -26 | -2% | 31,100 |
| 2024/12/18 | 1,293 | 1,333 | 1,293 | 1,328 | +35 | +2.7% | 46,400 |
| 2024/12/17 | 1,318 | 1,318 | 1,291 | 1,293 | -22 | -1.7% | 60,400 |
| 2024/12/16 | 1,346 | 1,350 | 1,312 | 1,315 | -26 | -1.9% | 49,200 |
| 2024/12/13 | 1,335 | 1,351 | 1,330 | 1,341 | -8 | -0.6% | 38,900 |
| 2024/12/12 | 1,323 | 1,361 | 1,311 | 1,349 | +39 | +3% | 67,800 |
| 2024/12/11 | 1,335 | 1,335 | 1,304 | 1,310 | -17 | -1.3% | 28,800 |
| 2024/12/10 | 1,328 | 1,329 | 1,318 | 1,327 | +18 | +1.4% | 35,700 |
| 2024/12/09 | 1,318 | 1,320 | 1,302 | 1,309 | -7 | -0.5% | 21,300 |
| 2024/12/06 | 1,325 | 1,328 | 1,302 | 1,316 | -19 | -1.4% | 46,000 |
| 2024/12/05 | 1,319 | 1,350 | 1,313 | 1,335 | +26 | +2% | 65,300 |
| 2024/12/04 | 1,356 | 1,362 | 1,302 | 1,309 | -47 | -3.5% | 50,800 |
| 2024/12/03 | 1,314 | 1,365 | 1,314 | 1,356 | +45 | +3.4% | 81,400 |
101～
150
件表示中 / 3742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 | 147,100円 | +2.8% | +0.2% | 2.72% | 10.06倍 | 0.79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 |
| レック | 116,800円 | +5.6% | +3.2% | 1.71% | 18.98倍 | 1.10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 |
| 日化産 | 208,000円 | -3.1% | -23.1% | 4.33% | 22.49倍 | 0.87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 |
| 東洋合成 | 483,500円 | +7.3% | -24.9% | 0.83% | 16.68倍 | 1.55倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| ニチバン | 189,500円 | +4.1% | +15.6% | 2.11% | 19.29倍 | 0.89倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
市場注目の銘柄
チャート関連のコラム
