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 |
|---|---|---|---|---|---|---|---|
| 2017/02/14 | 478 | 481 | 478 | 478 | ±0 | ±0% | 42,000 |
| 2017/02/13 | 473 | 478 | 472 | 478 | +8 | +1.7% | 58,000 |
| 2017/02/10 | 471 | 471 | 468 | 470 | +1 | +0.2% | 41,000 |
| 2017/02/09 | 468 | 470 | 460 | 469 | ±0 | ±0% | 41,000 |
| 2017/02/08 | 471 | 471 | 463 | 469 | -1 | -0.2% | 26,000 |
| 2017/02/07 | 473 | 473 | 468 | 470 | -4 | -0.8% | 40,000 |
| 2017/02/06 | 469 | 477 | 467 | 474 | +6 | +1.3% | 50,000 |
| 2017/02/03 | 473 | 475 | 468 | 468 | -5 | -1.1% | 24,000 |
| 2017/02/02 | 478 | 480 | 472 | 473 | -3 | -0.6% | 54,000 |
| 2017/02/01 | 470 | 478 | 468 | 476 | +5 | +1.1% | 55,000 |
| 2017/01/31 | 478 | 478 | 467 | 471 | -10 | -2.1% | 61,000 |
| 2017/01/30 | 486 | 486 | 479 | 481 | -6 | -1.2% | 56,000 |
| 2017/01/27 | 488 | 489 | 478 | 487 | -1 | -0.2% | 92,000 |
| 2017/01/26 | 480 | 490 | 480 | 488 | +12 | +2.5% | 100,000 |
| 2017/01/25 | 474 | 478 | 470 | 476 | +10 | +2.1% | 95,000 |
| 2017/01/24 | 460 | 469 | 460 | 466 | +3 | +0.6% | 67,000 |
| 2017/01/23 | 451 | 465 | 445 | 463 | +10 | +2.2% | 137,000 |
| 2017/01/20 | 454 | 457 | 449 | 453 | -1 | -0.2% | 82,000 |
| 2017/01/19 | 444 | 454 | 444 | 454 | +10 | +2.3% | 78,000 |
| 2017/01/18 | 439 | 444 | 436 | 444 | -2 | -0.4% | 99,000 |
| 2017/01/17 | 456 | 456 | 445 | 446 | -7 | -1.5% | 78,000 |
| 2017/01/16 | 445 | 453 | 445 | 453 | +14 | +3.2% | 232,000 |
| 2017/01/13 | 433 | 439 | 432 | 439 | +2 | +0.5% | 31,000 |
| 2017/01/12 | 436 | 444 | 435 | 437 | -1 | -0.2% | 65,000 |
| 2017/01/11 | 448 | 448 | 437 | 438 | -10 | -2.2% | 71,000 |
| 2017/01/10 | 447 | 449 | 441 | 448 | -7 | -1.5% | 61,000 |
| 2017/01/06 | 458 | 458 | 454 | 455 | -3 | -0.7% | 72,000 |
| 2017/01/05 | 456 | 460 | 454 | 458 | +3 | +0.7% | 54,000 |
| 2017/01/04 | 447 | 457 | 445 | 455 | +11 | +2.5% | 74,000 |
| 2016/12/30 | 443 | 445 | 439 | 444 | -7 | -1.6% | 33,000 |
| 2016/12/29 | 446 | 451 | 445 | 451 | ±0 | ±0% | 59,000 |
| 2016/12/28 | 448 | 452 | 448 | 451 | -2 | -0.4% | 44,000 |
| 2016/12/27 | 455 | 459 | 452 | 453 | -5 | -1.1% | 51,000 |
| 2016/12/26 | 458 | 462 | 456 | 458 | -3 | -0.7% | 69,000 |
| 2016/12/22 | 460 | 463 | 457 | 461 | +1 | +0.2% | 84,000 |
| 2016/12/21 | 458 | 462 | 458 | 460 | +2 | +0.4% | 45,000 |
| 2016/12/20 | 460 | 463 | 457 | 458 | -2 | -0.4% | 126,000 |
| 2016/12/19 | 456 | 460 | 456 | 460 | +1 | +0.2% | 81,000 |
| 2016/12/16 | 456 | 459 | 455 | 459 | +1 | +0.2% | 87,000 |
| 2016/12/15 | 454 | 458 | 449 | 458 | ±0 | ±0% | 110,000 |
| 2016/12/14 | 457 | 459 | 450 | 458 | -1 | -0.2% | 75,000 |
| 2016/12/13 | 448 | 461 | 445 | 459 | +12 | +2.7% | 121,000 |
| 2016/12/12 | 462 | 471 | 424 | 447 | -10 | -2.2% | 299,000 |
| 2016/12/09 | 431 | 460 | 431 | 457 | +24 | +5.5% | 327,000 |
| 2016/12/08 | 421 | 449 | 418 | 433 | +19 | +4.6% | 412,000 |
| 2016/12/07 | 386 | 418 | 386 | 414 | +29 | +7.5% | 193,000 |
| 2016/12/06 | 374 | 386 | 374 | 385 | +12 | +3.2% | 144,000 |
| 2016/12/05 | 374 | 376 | 373 | 373 | ±0 | ±0% | 95,000 |
| 2016/12/02 | 373 | 374 | 372 | 373 | ±0 | ±0% | 44,000 |
| 2016/12/01 | 371 | 375 | 371 | 373 | +2 | +0.5% | 46,000 |
2051～
2100
件表示中 / 3735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 | 135,100円 | +2.8% | +0.2% | 2.96% | 9.24倍 | 0.77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 |
| ニチバン | 190,200円 | +4.1% | +15.6% | 2.10% | 19.36倍 | 0.90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 |
| 日化産 | 192,300円 | -3.1% | -23.1% | 4.68% | 20.79倍 | 0.81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 | 455,000円 | +7.3% | -24.9% | 0.88% | 15.70倍 | 1.45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 |
| エステー | 157,900円 | +9.5% | +34.4% | 2.79% | 20.60倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
