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 |
|---|---|---|---|---|---|---|---|
| 2011/05/30 | 238 | 240 | 238 | 240 | +2 | +0.8% | 13,000 |
| 2011/05/27 | 240 | 240 | 237 | 238 | -7 | -2.9% | 18,000 |
| 2011/05/26 | 244 | 245 | 244 | 245 | +1 | +0.4% | 28,000 |
| 2011/05/25 | 244 | 248 | 244 | 244 | ±0 | ±0% | 13,000 |
| 2011/05/24 | 244 | 245 | 244 | 244 | ±0 | ±0% | 20,000 |
| 2011/05/23 | 246 | 246 | 244 | 244 | -1 | -0.4% | 4,000 |
| 2011/05/20 | 248 | 248 | 245 | 245 | -3 | -1.2% | 24,000 |
| 2011/05/19 | 250 | 250 | 248 | 248 | -1 | -0.4% | 10,000 |
| 2011/05/18 | 248 | 249 | 247 | 249 | +1 | +0.4% | 9,000 |
| 2011/05/17 | 243 | 248 | 243 | 248 | +1 | +0.4% | 19,000 |
| 2011/05/16 | 247 | 248 | 247 | 247 | ±0 | ±0% | 12,000 |
| 2011/05/13 | 249 | 249 | 247 | 247 | -2 | -0.8% | 16,000 |
| 2011/05/12 | 249 | 251 | 249 | 249 | ±0 | ±0% | 17,000 |
| 2011/05/11 | 249 | 250 | 249 | 249 | ±0 | ±0% | 10,000 |
| 2011/05/10 | 249 | 250 | 249 | 249 | ±0 | ±0% | 3,000 |
| 2011/05/09 | 250 | 250 | 248 | 249 | -1 | -0.4% | 10,000 |
| 2011/05/06 | 252 | 252 | 249 | 250 | -4 | -1.6% | 20,000 |
| 2011/05/02 | 254 | 254 | 251 | 254 | +5 | +2% | 41,000 |
| 2011/04/28 | 246 | 249 | 245 | 249 | +3 | +1.2% | 14,000 |
| 2011/04/27 | 247 | 248 | 244 | 246 | +1 | +0.4% | 11,000 |
| 2011/04/26 | 244 | 245 | 242 | 245 | +1 | +0.4% | 6,000 |
| 2011/04/25 | 244 | 245 | 243 | 244 | ±0 | ±0% | 8,000 |
| 2011/04/22 | 245 | 245 | 244 | 244 | -3 | -1.2% | 17,000 |
| 2011/04/21 | 248 | 248 | 247 | 247 | +1 | +0.4% | 11,000 |
| 2011/04/20 | 249 | 249 | 245 | 246 | +1 | +0.4% | 24,000 |
| 2011/04/19 | 244 | 245 | 243 | 245 | +1 | +0.4% | 16,000 |
| 2011/04/18 | 248 | 248 | 244 | 244 | -1 | -0.4% | 21,000 |
| 2011/04/15 | 250 | 250 | 245 | 245 | ±0 | ±0% | 15,000 |
| 2011/04/14 | 246 | 247 | 245 | 245 | -1 | -0.4% | 15,000 |
| 2011/04/13 | 243 | 249 | 242 | 246 | -6 | -2.4% | 74,000 |
| 2011/04/12 | 256 | 256 | 250 | 252 | -4 | -1.6% | 32,000 |
| 2011/04/11 | 253 | 257 | 252 | 256 | +9 | +3.6% | 27,000 |
| 2011/04/08 | 245 | 249 | 244 | 247 | -1 | -0.4% | 25,000 |
| 2011/04/07 | 255 | 257 | 246 | 248 | -11 | -4.2% | 17,000 |
| 2011/04/06 | 256 | 263 | 256 | 259 | -2 | -0.8% | 14,000 |
| 2011/04/05 | 264 | 264 | 258 | 261 | -2 | -0.8% | 17,000 |
| 2011/04/04 | 267 | 268 | 260 | 263 | -6 | -2.2% | 44,000 |
| 2011/04/01 | 269 | 271 | 262 | 269 | ±0 | ±0% | 37,000 |
| 2011/03/31 | 259 | 269 | 259 | 269 | +11 | +4.3% | 31,000 |
| 2011/03/30 | 254 | 259 | 251 | 258 | +5 | +2% | 29,000 |
| 2011/03/29 | 253 | 254 | 247 | 253 | -1 | -0.4% | 28,000 |
| 2011/03/28 | 251 | 259 | 250 | 254 | +2 | +0.8% | 38,000 |
| 2011/03/25 | 255 | 255 | 247 | 252 | ±0 | ±0% | 55,000 |
| 2011/03/24 | 254 | 256 | 250 | 252 | -2 | -0.8% | 35,000 |
| 2011/03/23 | 260 | 263 | 252 | 254 | -9 | -3.4% | 48,000 |
| 2011/03/22 | 262 | 268 | 257 | 263 | +8 | +3.1% | 33,000 |
| 2011/03/18 | 262 | 262 | 239 | 255 | +25 | +10.9% | 72,000 |
| 2011/03/17 | 207 | 230 | 207 | 230 | +14 | +6.5% | 61,000 |
| 2011/03/16 | 208 | 222 | 208 | 216 | +16 | +8% | 61,000 |
| 2011/03/15 | 238 | 247 | 190 | 200 | -45 | -18.4% | 143,000 |
3451～
3500
件表示中 / 3733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 | 135,000円 | +2.8% | +0.2% | 2.96% | 9.23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 | 191,000円 | +4.1% | +15.6% | 2.09% | 19.44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 | 192,100円 | -3.1% | -23.1% | 4.69% | 20.77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 | 464,000円 | +7.3% | -24.9% | 0.86% | 16.01倍 | 1.48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 | 158,200円 | +9.5% | +34.4% | 2.78% | 20.64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
