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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,485 | 1,495 | 1,457 | 1,469 | -19 | -1.3% | 61,800 |
| 2024/06/26 | 1,509 | 1,525 | 1,476 | 1,488 | +7 | +0.5% | 98,700 |
| 2024/06/25 | 1,480 | 1,497 | 1,473 | 1,481 | +1 | +0.1% | 51,300 |
| 2024/06/24 | 1,471 | 1,484 | 1,459 | 1,480 | +9 | +0.6% | 53,500 |
| 2024/06/21 | 1,496 | 1,496 | 1,460 | 1,471 | -21 | -1.4% | 102,700 |
| 2024/06/20 | 1,543 | 1,549 | 1,475 | 1,492 | -56 | -3.6% | 65,900 |
| 2024/06/19 | 1,545 | 1,575 | 1,525 | 1,548 | +6 | +0.4% | 95,400 |
| 2024/06/18 | 1,539 | 1,562 | 1,533 | 1,542 | +44 | +2.9% | 105,900 |
| 2024/06/17 | 1,548 | 1,549 | 1,485 | 1,498 | -87 | -5.5% | 101,800 |
| 2024/06/14 | 1,532 | 1,606 | 1,532 | 1,585 | +53 | +3.5% | 87,800 |
| 2024/06/13 | 1,620 | 1,626 | 1,530 | 1,532 | -67 | -4.2% | 101,900 |
| 2024/06/12 | 1,586 | 1,632 | 1,578 | 1,599 | +13 | +0.8% | 110,900 |
| 2024/06/11 | 1,548 | 1,606 | 1,548 | 1,586 | +24 | +1.5% | 127,000 |
| 2024/06/10 | 1,514 | 1,575 | 1,514 | 1,562 | +57 | +3.8% | 90,600 |
| 2024/06/07 | 1,441 | 1,512 | 1,441 | 1,505 | +38 | +2.6% | 80,600 |
| 2024/06/06 | 1,541 | 1,541 | 1,464 | 1,467 | -42 | -2.8% | 71,400 |
| 2024/06/05 | 1,526 | 1,535 | 1,502 | 1,509 | -28 | -1.8% | 103,200 |
| 2024/06/04 | 1,534 | 1,570 | 1,455 | 1,537 | -5 | -0.3% | 234,400 |
| 2024/06/03 | 1,554 | 1,575 | 1,529 | 1,542 | +7 | +0.5% | 266,500 |
| 2024/05/31 | 1,531 | 1,540 | 1,505 | 1,535 | +9 | +0.6% | 93,600 |
| 2024/05/30 | 1,496 | 1,527 | 1,463 | 1,526 | +13 | +0.9% | 112,600 |
| 2024/05/29 | 1,560 | 1,568 | 1,506 | 1,513 | -44 | -2.8% | 145,100 |
| 2024/05/28 | 1,548 | 1,580 | 1,535 | 1,557 | +9 | +0.6% | 179,700 |
| 2024/05/27 | 1,521 | 1,558 | 1,512 | 1,548 | +20 | +1.3% | 162,800 |
| 2024/05/24 | 1,504 | 1,550 | 1,501 | 1,528 | -3 | -0.2% | 158,600 |
| 2024/05/23 | 1,549 | 1,561 | 1,489 | 1,531 | +3 | +0.2% | 105,200 |
| 2024/05/22 | 1,597 | 1,602 | 1,515 | 1,528 | -86 | -5.3% | 262,200 |
| 2024/05/21 | 1,623 | 1,647 | 1,608 | 1,614 | -16 | -1% | 221,800 |
| 2024/05/20 | 1,583 | 1,653 | 1,580 | 1,630 | +23 | +1.4% | 254,700 |
| 2024/05/17 | 1,574 | 1,613 | 1,520 | 1,607 | -2 | -0.1% | 167,200 |
| 2024/05/16 | 1,600 | 1,628 | 1,588 | 1,609 | +14 | +0.9% | 102,100 |
| 2024/05/15 | 1,619 | 1,644 | 1,586 | 1,595 | -13 | -0.8% | 133,600 |
| 2024/05/14 | 1,626 | 1,643 | 1,587 | 1,608 | -28 | -1.7% | 149,800 |
| 2024/05/13 | 1,720 | 1,720 | 1,616 | 1,636 | -53 | -3.1% | 354,700 |
| 2024/05/10 | 1,671 | 1,702 | 1,641 | 1,689 | -3 | -0.2% | 265,700 |
| 2024/05/09 | 1,624 | 1,692 | 1,601 | 1,692 | +91 | +5.7% | 296,600 |
| 2024/05/08 | 1,664 | 1,669 | 1,600 | 1,601 | -54 | -3.3% | 424,500 |
| 2024/05/07 | 1,608 | 1,673 | 1,601 | 1,655 | +57 | +3.6% | 501,700 |
| 2024/05/02 | 1,572 | 1,652 | 1,533 | 1,598 | +66 | +4.3% | 501,500 |
| 2024/05/01 | 1,550 | 1,557 | 1,526 | 1,532 | -37 | -2.4% | 116,100 |
| 2024/04/30 | 1,584 | 1,598 | 1,546 | 1,569 | +9 | +0.6% | 158,800 |
| 2024/04/26 | 1,532 | 1,560 | 1,525 | 1,560 | +43 | +2.8% | 155,600 |
| 2024/04/25 | 1,550 | 1,568 | 1,510 | 1,517 | -46 | -2.9% | 233,700 |
| 2024/04/24 | 1,524 | 1,580 | 1,507 | 1,563 | +91 | +6.2% | 252,900 |
| 2024/04/23 | 1,465 | 1,497 | 1,455 | 1,472 | +18 | +1.2% | 174,800 |
| 2024/04/22 | 1,442 | 1,475 | 1,424 | 1,454 | +20 | +1.4% | 222,400 |
| 2024/04/19 | 1,480 | 1,501 | 1,420 | 1,434 | -61 | -4.1% | 222,300 |
| 2024/04/18 | 1,460 | 1,521 | 1,455 | 1,495 | +42 | +2.9% | 170,700 |
| 2024/04/17 | 1,527 | 1,560 | 1,434 | 1,453 | -4 | -0.3% | 306,800 |
| 2024/04/16 | 1,480 | 1,521 | 1,456 | 1,457 | -12 | -0.8% | 383,600 |
251～
300
件表示中 / 3736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 | 137,500円 | +2.8% | +0.2% | 2.91% | 9.40倍 | 0.78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 | 188,400円 | +4.1% | +15.6% | 2.12% | 19.18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 |
| 日化産 | 190,000円 | -3.1% | -23.1% | 4.74% | 20.55倍 | 0.80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 | 454,000円 | +7.3% | -24.9% | 0.88% | 15.67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 | 159,300円 | +9.5% | +34.4% | 2.76% | 20.78倍 | 1.02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
