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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 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 |
| 2025/03/10 | 1,282 | 1,308 | 1,271 | 1,291 | +30 | +2.4% | 53,000 |
| 2025/03/07 | 1,266 | 1,270 | 1,251 | 1,261 | -26 | -2% | 48,200 |
| 2025/03/06 | 1,274 | 1,299 | 1,274 | 1,287 | +26 | +2.1% | 28,100 |
| 2025/03/05 | 1,267 | 1,277 | 1,254 | 1,261 | -9 | -0.7% | 35,900 |
| 2025/03/04 | 1,274 | 1,279 | 1,258 | 1,270 | -13 | -1% | 31,900 |
| 2025/03/03 | 1,279 | 1,296 | 1,277 | 1,283 | +22 | +1.7% | 32,900 |
| 2025/02/28 | 1,276 | 1,289 | 1,258 | 1,261 | -25 | -1.9% | 43,300 |
| 2025/02/27 | 1,258 | 1,299 | 1,258 | 1,286 | +22 | +1.7% | 44,500 |
| 2025/02/26 | 1,271 | 1,273 | 1,254 | 1,264 | -6 | -0.5% | 31,600 |
| 2025/02/25 | 1,290 | 1,290 | 1,270 | 1,270 | -32 | -2.5% | 38,700 |
| 2025/02/21 | 1,296 | 1,319 | 1,296 | 1,302 | +6 | +0.5% | 34,300 |
| 2025/02/20 | 1,326 | 1,326 | 1,293 | 1,296 | -44 | -3.3% | 58,300 |
| 2025/02/19 | 1,332 | 1,360 | 1,332 | 1,340 | +6 | +0.4% | 40,600 |
| 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 |
151～
200
件表示中 / 3816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 | 162,400円 | +2.8% | +0.2% | 2.83% | 10.87倍 | 0.86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 |
| 日特塗 | 210,300円 | -4.6% | -24.0% | 5.23% | 11.44倍 | 0.80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 |
| 新日製薬 | 215,800円 | +4.9% | +10.2% | 2.41% | 14.71倍 | 2.15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 |
| 日化産 | 223,400円 | -3.1% | -23.1% | 4.03% | 24.15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 |
| ニチバン | 193,500円 | +4.1% | +15.6% | 2.07% | 19.70倍 | 0.91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
