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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 256 | 256 | 252 | 254 | -2 | -0.8% | 34,000 |
| 2010/07/15 | 257 | 258 | 256 | 256 | -2 | -0.8% | 13,000 |
| 2010/07/14 | 254 | 258 | 254 | 258 | +3 | +1.2% | 21,000 |
| 2010/07/13 | 255 | 256 | 254 | 255 | +2 | +0.8% | 28,000 |
| 2010/07/12 | 253 | 253 | 252 | 253 | +1 | +0.4% | 8,000 |
| 2010/07/09 | 251 | 252 | 249 | 252 | +2 | +0.8% | 19,000 |
| 2010/07/08 | 250 | 253 | 249 | 250 | +1 | +0.4% | 27,000 |
| 2010/07/07 | 250 | 250 | 249 | 249 | -1 | -0.4% | 9,000 |
| 2010/07/06 | 250 | 252 | 249 | 250 | ±0 | ±0% | 36,000 |
| 2010/07/05 | 250 | 251 | 250 | 250 | -2 | -0.8% | 35,000 |
| 2010/07/02 | 249 | 253 | 249 | 252 | +3 | +1.2% | 16,000 |
| 2010/07/01 | 251 | 251 | 249 | 249 | -3 | -1.2% | 9,000 |
| 2010/06/30 | 257 | 257 | 252 | 252 | -7 | -2.7% | 11,000 |
| 2010/06/29 | 260 | 260 | 259 | 259 | +1 | +0.4% | 8,000 |
| 2010/06/28 | 261 | 261 | 258 | 258 | -4 | -1.5% | 12,000 |
| 2010/06/25 | 270 | 270 | 261 | 262 | ±0 | ±0% | 56,000 |
| 2010/06/24 | 260 | 262 | 260 | 262 | +3 | +1.2% | 15,000 |
| 2010/06/23 | 265 | 265 | 259 | 259 | -7 | -2.6% | 18,000 |
| 2010/06/22 | 268 | 268 | 266 | 266 | -2 | -0.7% | 5,000 |
| 2010/06/21 | 263 | 268 | 263 | 268 | +5 | +1.9% | 22,000 |
| 2010/06/18 | 263 | 263 | 261 | 263 | +3 | +1.2% | 25,000 |
| 2010/06/17 | 260 | 260 | 257 | 260 | +4 | +1.6% | 17,000 |
| 2010/06/16 | 259 | 259 | 256 | 256 | +2 | +0.8% | 24,000 |
| 2010/06/15 | 255 | 255 | 254 | 254 | -1 | -0.4% | 27,000 |
| 2010/06/14 | 256 | 257 | 255 | 255 | -2 | -0.8% | 19,000 |
| 2010/06/11 | 262 | 262 | 255 | 257 | +3 | +1.2% | 50,000 |
| 2010/06/10 | 256 | 258 | 254 | 254 | -2 | -0.8% | 21,000 |
| 2010/06/09 | 261 | 261 | 255 | 256 | -3 | -1.2% | 17,000 |
| 2010/06/08 | 259 | 259 | 258 | 259 | +1 | +0.4% | 9,000 |
| 2010/06/07 | 260 | 260 | 258 | 258 | -8 | -3% | 28,000 |
| 2010/06/04 | 271 | 271 | 266 | 266 | -1 | -0.4% | 15,000 |
| 2010/06/03 | 266 | 268 | 258 | 267 | +1 | +0.4% | 25,000 |
| 2010/06/02 | 270 | 270 | 265 | 266 | -1 | -0.4% | 12,000 |
| 2010/06/01 | 270 | 270 | 266 | 267 | -5 | -1.8% | 7,000 |
| 2010/05/31 | 261 | 273 | 261 | 272 | +3 | +1.1% | 17,000 |
| 2010/05/28 | 266 | 269 | 266 | 269 | +5 | +1.9% | 30,000 |
| 2010/05/27 | 263 | 267 | 260 | 264 | -4 | -1.5% | 23,000 |
| 2010/05/26 | 266 | 271 | 264 | 268 | -2 | -0.7% | 41,000 |
| 2010/05/25 | 271 | 271 | 264 | 270 | -7 | -2.5% | 37,000 |
| 2010/05/24 | 273 | 277 | 271 | 277 | ±0 | ±0% | 17,000 |
| 2010/05/21 | 283 | 283 | 270 | 277 | -12 | -4.2% | 34,000 |
| 2010/05/20 | 290 | 290 | 289 | 289 | +2 | +0.7% | 12,000 |
| 2010/05/19 | 291 | 291 | 283 | 287 | -5 | -1.7% | 27,000 |
| 2010/05/18 | 298 | 298 | 292 | 292 | -7 | -2.3% | 19,000 |
| 2010/05/17 | 304 | 304 | 298 | 299 | -7 | -2.3% | 16,000 |
| 2010/05/14 | 306 | 306 | 300 | 306 | +1 | +0.3% | 27,000 |
| 2010/05/13 | 306 | 306 | 299 | 305 | +6 | +2% | 10,000 |
| 2010/05/12 | 302 | 305 | 299 | 299 | -2 | -0.7% | 7,000 |
| 2010/05/11 | 307 | 311 | 301 | 301 | -3 | -1% | 22,000 |
| 2010/05/10 | 300 | 306 | 299 | 304 | +4 | +1.3% | 10,000 |
3551～
3600
件表示中 / 3623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 | 140,600円 | +2.8% | +0.2% | 2.84% | 9.67倍 | 0.81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 |
| 東洋合成 | 538,000円 | +19.5% | +3.2% | 0.74% | 17.08倍 | 1.85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 |
| 堺化学 | 253,900円 | +6.0% | +69.6% | 4.92% | 9.58倍 | 0.54倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
| 新日製薬 | 190,400円 | +4.9% | +10.2% | 2.73% | 12.96倍 | 1.85倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| ニチバン | 198,400円 | +4.6% | +27.2% | 1.76% | 19.23倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
