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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,045 | 1,045 | 1,014 | 1,027 | -24 | -2.3% | 96,200 |
| 2024/02/07 | 1,035 | 1,063 | 1,035 | 1,051 | +16 | +1.5% | 119,700 |
| 2024/02/06 | 1,048 | 1,048 | 1,029 | 1,035 | -14 | -1.3% | 40,900 |
| 2024/02/05 | 1,026 | 1,052 | 1,026 | 1,049 | +33 | +3.2% | 107,600 |
| 2024/02/02 | 1,027 | 1,033 | 1,011 | 1,016 | -7 | -0.7% | 99,900 |
| 2024/02/01 | 1,012 | 1,034 | 1,007 | 1,023 | +4 | +0.4% | 109,000 |
| 2024/01/31 | 1,015 | 1,020 | 1,009 | 1,019 | +4 | +0.4% | 67,400 |
| 2024/01/30 | 1,040 | 1,040 | 1,012 | 1,015 | -30 | -2.9% | 112,800 |
| 2024/01/29 | 1,042 | 1,054 | 1,037 | 1,045 | +9 | +0.9% | 73,300 |
| 2024/01/26 | 1,043 | 1,043 | 1,023 | 1,036 | -10 | -1% | 103,400 |
| 2024/01/25 | 1,024 | 1,047 | 1,019 | 1,046 | +22 | +2.1% | 85,200 |
| 2024/01/24 | 1,036 | 1,039 | 1,011 | 1,024 | -9 | -0.9% | 121,100 |
| 2024/01/23 | 1,027 | 1,040 | 1,017 | 1,033 | +17 | +1.7% | 140,400 |
| 2024/01/22 | 995 | 1,020 | 995 | 1,016 | +24 | +2.4% | 84,300 |
| 2024/01/19 | 1,008 | 1,013 | 989 | 992 | +2 | +0.2% | 105,600 |
| 2024/01/18 | 994 | 1,009 | 987 | 990 | -15 | -1.5% | 213,900 |
| 2024/01/17 | 1,038 | 1,054 | 1,004 | 1,005 | -22 | -2.1% | 185,300 |
| 2024/01/16 | 1,046 | 1,067 | 1,025 | 1,027 | -19 | -1.8% | 202,100 |
| 2024/01/15 | 1,030 | 1,097 | 1,024 | 1,046 | -41 | -3.8% | 626,200 |
| 2024/01/12 | 1,091 | 1,111 | 1,080 | 1,087 | -1 | -0.1% | 196,700 |
| 2024/01/11 | 1,086 | 1,099 | 1,071 | 1,088 | +16 | +1.5% | 161,600 |
| 2024/01/10 | 1,076 | 1,087 | 1,068 | 1,072 | +2 | +0.2% | 139,400 |
| 2024/01/09 | 1,076 | 1,083 | 1,060 | 1,070 | -1 | -0.1% | 135,800 |
| 2024/01/05 | 1,076 | 1,077 | 1,057 | 1,071 | -5 | -0.5% | 100,400 |
| 2024/01/04 | 1,044 | 1,076 | 1,033 | 1,076 | +2 | +0.2% | 123,400 |
| 2023/12/29 | 1,100 | 1,100 | 1,066 | 1,074 | -19 | -1.7% | 137,600 |
| 2023/12/28 | 1,085 | 1,099 | 1,079 | 1,093 | +2 | +0.2% | 93,700 |
| 2023/12/27 | 1,091 | 1,102 | 1,073 | 1,091 | -11 | -1% | 175,600 |
| 2023/12/26 | 1,059 | 1,115 | 1,058 | 1,102 | +59 | +5.7% | 320,900 |
| 2023/12/25 | 999 | 1,046 | 999 | 1,043 | +53 | +5.4% | 200,200 |
| 2023/12/22 | 965 | 992 | 964 | 990 | +28 | +2.9% | 90,200 |
| 2023/12/21 | 962 | 973 | 958 | 962 | -13 | -1.3% | 72,500 |
| 2023/12/20 | 960 | 977 | 959 | 975 | +20 | +2.1% | 72,100 |
| 2023/12/19 | 960 | 960 | 942 | 955 | -10 | -1% | 88,000 |
| 2023/12/18 | 950 | 967 | 940 | 965 | +24 | +2.6% | 126,000 |
| 2023/12/15 | 931 | 945 | 931 | 941 | +6 | +0.6% | 55,300 |
| 2023/12/14 | 957 | 957 | 931 | 935 | -14 | -1.5% | 64,800 |
| 2023/12/13 | 943 | 953 | 942 | 949 | +11 | +1.2% | 57,300 |
| 2023/12/12 | 957 | 957 | 934 | 938 | -14 | -1.5% | 54,400 |
| 2023/12/11 | 937 | 952 | 936 | 952 | +35 | +3.8% | 78,600 |
| 2023/12/08 | 944 | 947 | 913 | 917 | -40 | -4.2% | 149,700 |
| 2023/12/07 | 978 | 978 | 954 | 957 | -29 | -2.9% | 108,200 |
| 2023/12/06 | 955 | 988 | 955 | 986 | +29 | +3% | 114,500 |
| 2023/12/05 | 970 | 970 | 955 | 957 | -9 | -0.9% | 120,700 |
| 2023/12/04 | 982 | 982 | 957 | 966 | -7 | -0.7% | 106,600 |
| 2023/12/01 | 980 | 988 | 968 | 973 | -2 | -0.2% | 119,500 |
| 2023/11/30 | 951 | 975 | 951 | 975 | +24 | +2.5% | 108,400 |
| 2023/11/29 | 965 | 966 | 950 | 951 | -18 | -1.9% | 139,700 |
| 2023/11/28 | 960 | 975 | 960 | 969 | +9 | +0.9% | 305,400 |
| 2023/11/27 | 963 | 971 | 959 | 960 | +10 | +1.1% | 110,000 |
301～
350
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
