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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 240 | 240 | 237 | 238 | +2 | +0.8% | 14,000 |
| 2010/10/26 | 236 | 237 | 236 | 236 | -1 | -0.4% | 14,000 |
| 2010/10/25 | 237 | 238 | 237 | 237 | ±0 | ±0% | 5,000 |
| 2010/10/22 | 237 | 237 | 236 | 237 | ±0 | ±0% | 7,000 |
| 2010/10/21 | 238 | 239 | 237 | 237 | -1 | -0.4% | 10,000 |
| 2010/10/20 | 241 | 241 | 238 | 238 | -4 | -1.7% | 27,000 |
| 2010/10/19 | 240 | 242 | 240 | 242 | +1 | +0.4% | 18,000 |
| 2010/10/18 | 240 | 241 | 240 | 241 | +1 | +0.4% | 6,000 |
| 2010/10/15 | 242 | 242 | 240 | 240 | -3 | -1.2% | 16,000 |
| 2010/10/14 | 243 | 245 | 242 | 243 | -1 | -0.4% | 19,000 |
| 2010/10/13 | 246 | 246 | 244 | 244 | -3 | -1.2% | 11,000 |
| 2010/10/12 | 246 | 247 | 246 | 247 | +3 | +1.2% | 16,000 |
| 2010/10/08 | 247 | 247 | 243 | 244 | -3 | -1.2% | 15,000 |
| 2010/10/07 | 246 | 248 | 246 | 247 | +2 | +0.8% | 11,000 |
| 2010/10/06 | 246 | 246 | 245 | 245 | +1 | +0.4% | 6,000 |
| 2010/10/05 | 242 | 244 | 241 | 244 | +3 | +1.2% | 7,000 |
| 2010/10/04 | 242 | 242 | 241 | 241 | ±0 | ±0% | 3,000 |
| 2010/10/01 | 240 | 241 | 238 | 241 | ±0 | ±0% | 11,000 |
| 2010/09/30 | 252 | 252 | 241 | 241 | -11 | -4.4% | 19,000 |
| 2010/09/29 | 250 | 255 | 250 | 252 | +2 | +0.8% | 18,000 |
| 2010/09/28 | 246 | 252 | 246 | 250 | ±0 | ±0% | 11,000 |
| 2010/09/27 | 247 | 250 | 243 | 250 | +2 | +0.8% | 14,000 |
| 2010/09/24 | 240 | 251 | 240 | 248 | +7 | +2.9% | 43,000 |
| 2010/09/22 | 241 | 245 | 241 | 241 | -2 | -0.8% | 10,000 |
| 2010/09/21 | 246 | 246 | 243 | 243 | -3 | -1.2% | 7,000 |
| 2010/09/17 | 249 | 250 | 246 | 246 | +5 | +2.1% | 57,000 |
| 2010/09/16 | 240 | 241 | 235 | 241 | +6 | +2.6% | 36,000 |
| 2010/09/15 | 235 | 238 | 235 | 235 | ±0 | ±0% | 18,000 |
| 2010/09/14 | 238 | 238 | 235 | 235 | -4 | -1.7% | 27,000 |
| 2010/09/13 | 241 | 241 | 239 | 239 | -2 | -0.8% | 13,000 |
| 2010/09/10 | 241 | 242 | 240 | 241 | -4 | -1.6% | 39,000 |
| 2010/09/09 | 242 | 245 | 242 | 245 | ±0 | ±0% | 3,000 |
| 2010/09/08 | 243 | 245 | 243 | 245 | +2 | +0.8% | 2,000 |
| 2010/09/07 | 242 | 243 | 242 | 243 | -2 | -0.8% | 7,000 |
| 2010/09/06 | 240 | 245 | 240 | 245 | +1 | +0.4% | 14,000 |
| 2010/09/03 | 240 | 244 | 240 | 244 | +4 | +1.7% | 8,000 |
| 2010/09/02 | 243 | 243 | 240 | 240 | +1 | +0.4% | 8,000 |
| 2010/09/01 | 239 | 240 | 236 | 239 | +2 | +0.8% | 22,000 |
| 2010/08/31 | 240 | 240 | 237 | 237 | -4 | -1.7% | 9,000 |
| 2010/08/30 | 240 | 241 | 239 | 241 | +3 | +1.3% | 9,000 |
| 2010/08/27 | 236 | 238 | 236 | 238 | -1 | -0.4% | 14,000 |
| 2010/08/26 | 239 | 239 | 239 | 239 | +1 | +0.4% | 9,000 |
| 2010/08/25 | 237 | 238 | 234 | 238 | -7 | -2.9% | 13,000 |
| 2010/08/24 | 243 | 245 | 243 | 245 | ±0 | ±0% | 6,000 |
| 2010/08/23 | 248 | 248 | 245 | 245 | -6 | -2.4% | 15,000 |
| 2010/08/20 | 251 | 251 | 251 | 251 | +1 | +0.4% | 19,000 |
| 2010/08/19 | 250 | 250 | 248 | 250 | -1 | -0.4% | 13,000 |
| 2010/08/18 | 250 | 251 | 249 | 251 | +1 | +0.4% | 27,000 |
| 2010/08/17 | 249 | 250 | 247 | 250 | +2 | +0.8% | 4,000 |
| 2010/08/16 | 253 | 253 | 248 | 248 | -5 | -2% | 11,000 |
3551～
3600
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
