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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 629 | 635 | 611 | 615 | -17 | -2.7% | 243,500 |
| 2017/07/19 | 608 | 640 | 601 | 632 | +32 | +5.3% | 386,200 |
| 2017/07/18 | 570 | 600 | 567 | 600 | +36 | +6.4% | 306,200 |
| 2017/07/14 | 579 | 579 | 558 | 564 | -6 | -1.1% | 197,600 |
| 2017/07/13 | 580 | 584 | 570 | 570 | -8 | -1.4% | 353,400 |
| 2017/07/12 | 572 | 594 | 562 | 578 | +56 | +10.7% | 1,050,700 |
| 2017/07/11 | 510 | 524 | 509 | 522 | +15 | +3% | 183,800 |
| 2017/07/10 | 493 | 510 | 492 | 507 | +16 | +3.3% | 143,300 |
| 2017/07/07 | 488 | 492 | 486 | 491 | +5 | +1% | 67,100 |
| 2017/07/06 | 487 | 491 | 485 | 486 | -2 | -0.4% | 37,100 |
| 2017/07/05 | 486 | 490 | 485 | 488 | +3 | +0.6% | 51,000 |
| 2017/07/04 | 489 | 496 | 484 | 485 | -3 | -0.6% | 54,700 |
| 2017/07/03 | 488 | 489 | 485 | 488 | -1 | -0.2% | 42,000 |
| 2017/06/30 | 486 | 489 | 486 | 489 | +2 | +0.4% | 38,100 |
| 2017/06/29 | 486 | 488 | 485 | 487 | +1 | +0.2% | 17,600 |
| 2017/06/28 | 480 | 488 | 480 | 486 | +1 | +0.2% | 30,600 |
| 2017/06/27 | 482 | 485 | 482 | 485 | +3 | +0.6% | 21,200 |
| 2017/06/26 | 486 | 486 | 482 | 482 | ±0 | ±0% | 44,200 |
| 2017/06/23 | 482 | 484 | 481 | 482 | ±0 | ±0% | 14,700 |
| 2017/06/22 | 482 | 486 | 482 | 482 | ±0 | ±0% | 28,500 |
| 2017/06/21 | 483 | 487 | 480 | 482 | -1 | -0.2% | 42,300 |
| 2017/06/20 | 479 | 483 | 478 | 483 | +4 | +0.8% | 45,900 |
| 2017/06/19 | 479 | 484 | 477 | 479 | +2 | +0.4% | 26,000 |
| 2017/06/16 | 475 | 479 | 474 | 477 | +4 | +0.8% | 25,300 |
| 2017/06/15 | 477 | 481 | 473 | 473 | -4 | -0.8% | 38,300 |
| 2017/06/14 | 479 | 480 | 476 | 477 | ±0 | ±0% | 24,600 |
| 2017/06/13 | 474 | 479 | 474 | 477 | +4 | +0.8% | 32,900 |
| 2017/06/12 | 472 | 476 | 472 | 473 | ±0 | ±0% | 23,600 |
| 2017/06/09 | 470 | 477 | 469 | 473 | +6 | +1.3% | 38,700 |
| 2017/06/08 | 474 | 475 | 465 | 467 | -7 | -1.5% | 50,300 |
| 2017/06/07 | 473 | 475 | 471 | 474 | -1 | -0.2% | 48,600 |
| 2017/06/06 | 479 | 479 | 473 | 475 | -3 | -0.6% | 35,900 |
| 2017/06/05 | 478 | 480 | 477 | 478 | -2 | -0.4% | 18,600 |
| 2017/06/02 | 482 | 483 | 477 | 480 | +3 | +0.6% | 63,000 |
| 2017/06/01 | 460 | 482 | 460 | 477 | +19 | +4.1% | 83,900 |
| 2017/05/31 | 473 | 473 | 458 | 458 | -13 | -2.8% | 45,000 |
| 2017/05/30 | 471 | 472 | 468 | 471 | ±0 | ±0% | 35,000 |
| 2017/05/29 | 467 | 473 | 467 | 471 | -9 | -1.9% | 51,000 |
| 2017/05/26 | 480 | 481 | 478 | 480 | -2 | -0.4% | 162,000 |
| 2017/05/25 | 482 | 484 | 481 | 482 | -1 | -0.2% | 24,000 |
| 2017/05/24 | 482 | 483 | 482 | 483 | +1 | +0.2% | 31,000 |
| 2017/05/23 | 480 | 484 | 480 | 482 | +2 | +0.4% | 33,000 |
| 2017/05/22 | 479 | 481 | 479 | 480 | ±0 | ±0% | 31,000 |
| 2017/05/19 | 481 | 482 | 478 | 480 | -3 | -0.6% | 18,000 |
| 2017/05/18 | 480 | 483 | 476 | 483 | -3 | -0.6% | 34,000 |
| 2017/05/17 | 484 | 486 | 484 | 486 | -1 | -0.2% | 22,000 |
| 2017/05/16 | 484 | 488 | 483 | 487 | ±0 | ±0% | 37,000 |
| 2017/05/15 | 487 | 487 | 483 | 487 | -1 | -0.2% | 38,000 |
| 2017/05/12 | 481 | 488 | 481 | 488 | +1 | +0.2% | 40,000 |
| 2017/05/11 | 483 | 487 | 483 | 487 | +1 | +0.2% | 38,000 |
1901～
1950
件表示中 / 3692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 | 122,300円 | +2.8% | +0.2% | 3.27% | 8.36倍 | 0.70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 | 125,700円 | +2.9% | -6.3% | 3.90% | 8.33倍 | 0.59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 | 148,600円 | +0.5% | +0.6% | 4.04% | 7.52倍 | 0.58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 | 150,300円 | +10.6% | +19.2% | 2.93% | 12.55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 | 222,200円 | +3.0% | -67.7% | 4.73% | - | 0.44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
