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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 488 | 492 | 480 | 486 | -2 | -0.4% | 67,000 |
| 2017/05/09 | 488 | 488 | 485 | 488 | +1 | +0.2% | 62,000 |
| 2017/05/08 | 488 | 490 | 483 | 487 | +3 | +0.6% | 75,000 |
| 2017/05/02 | 483 | 485 | 480 | 484 | +2 | +0.4% | 50,000 |
| 2017/05/01 | 482 | 482 | 477 | 482 | +4 | +0.8% | 28,000 |
| 2017/04/28 | 480 | 483 | 478 | 478 | -2 | -0.4% | 34,000 |
| 2017/04/27 | 475 | 483 | 473 | 480 | +7 | +1.5% | 116,000 |
| 2017/04/26 | 473 | 476 | 470 | 473 | +7 | +1.5% | 57,000 |
| 2017/04/25 | 452 | 469 | 451 | 466 | +18 | +4% | 65,000 |
| 2017/04/24 | 449 | 452 | 446 | 448 | +7 | +1.6% | 74,000 |
| 2017/04/21 | 439 | 442 | 437 | 441 | +3 | +0.7% | 58,000 |
| 2017/04/20 | 433 | 439 | 433 | 438 | +5 | +1.2% | 33,000 |
| 2017/04/19 | 431 | 438 | 429 | 433 | +2 | +0.5% | 38,000 |
| 2017/04/18 | 434 | 436 | 430 | 431 | +5 | +1.2% | 40,000 |
| 2017/04/17 | 428 | 432 | 422 | 426 | -2 | -0.5% | 37,000 |
| 2017/04/14 | 427 | 431 | 423 | 428 | -2 | -0.5% | 54,000 |
| 2017/04/13 | 434 | 434 | 429 | 430 | -10 | -2.3% | 56,000 |
| 2017/04/12 | 452 | 452 | 439 | 440 | -20 | -4.3% | 78,000 |
| 2017/04/11 | 470 | 478 | 450 | 460 | +4 | +0.9% | 140,000 |
| 2017/04/10 | 453 | 456 | 446 | 456 | +16 | +3.6% | 37,000 |
| 2017/04/07 | 445 | 449 | 440 | 440 | -7 | -1.6% | 42,000 |
| 2017/04/06 | 456 | 456 | 439 | 447 | -9 | -2% | 51,000 |
| 2017/04/05 | 456 | 462 | 456 | 456 | ±0 | ±0% | 23,000 |
| 2017/04/04 | 469 | 469 | 456 | 456 | -14 | -3% | 65,000 |
| 2017/04/03 | 469 | 471 | 465 | 470 | ±0 | ±0% | 43,000 |
| 2017/03/31 | 474 | 483 | 470 | 470 | -1 | -0.2% | 61,000 |
| 2017/03/30 | 472 | 474 | 469 | 471 | -2 | -0.4% | 33,000 |
| 2017/03/29 | 471 | 474 | 471 | 473 | +2 | +0.4% | 15,000 |
| 2017/03/28 | 462 | 473 | 462 | 471 | +11 | +2.4% | 52,000 |
| 2017/03/27 | 458 | 460 | 457 | 460 | -1 | -0.2% | 38,000 |
| 2017/03/24 | 457 | 462 | 457 | 461 | +4 | +0.9% | 26,000 |
| 2017/03/23 | 456 | 462 | 453 | 457 | +3 | +0.7% | 43,000 |
| 2017/03/22 | 460 | 460 | 454 | 454 | -11 | -2.4% | 33,000 |
| 2017/03/21 | 465 | 467 | 463 | 465 | -4 | -0.9% | 34,000 |
| 2017/03/17 | 474 | 474 | 467 | 469 | -4 | -0.8% | 47,000 |
| 2017/03/16 | 468 | 475 | 467 | 473 | +1 | +0.2% | 39,000 |
| 2017/03/15 | 471 | 475 | 471 | 472 | -3 | -0.6% | 30,000 |
| 2017/03/14 | 471 | 475 | 471 | 475 | +4 | +0.8% | 25,000 |
| 2017/03/13 | 483 | 483 | 466 | 471 | -12 | -2.5% | 95,000 |
| 2017/03/10 | 486 | 486 | 483 | 483 | -6 | -1.2% | 84,000 |
| 2017/03/09 | 489 | 490 | 487 | 489 | ±0 | ±0% | 28,000 |
| 2017/03/08 | 491 | 491 | 485 | 489 | ±0 | ±0% | 44,000 |
| 2017/03/07 | 490 | 492 | 487 | 489 | -2 | -0.4% | 50,000 |
| 2017/03/06 | 489 | 494 | 489 | 491 | +2 | +0.4% | 37,000 |
| 2017/03/03 | 487 | 490 | 487 | 489 | -1 | -0.2% | 51,000 |
| 2017/03/02 | 489 | 490 | 487 | 490 | +2 | +0.4% | 49,000 |
| 2017/03/01 | 490 | 490 | 483 | 488 | +1 | +0.2% | 32,000 |
| 2017/02/28 | 488 | 488 | 486 | 487 | -1 | -0.2% | 19,000 |
| 2017/02/27 | 485 | 488 | 481 | 488 | +2 | +0.4% | 69,000 |
| 2017/02/24 | 489 | 489 | 485 | 486 | -4 | -0.8% | 57,000 |
1951～
2000
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
