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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 244 | 253 | 244 | 253 | +7 | +2.8% | 34,000 |
| 2010/08/12 | 245 | 246 | 243 | 246 | +2 | +0.8% | 19,000 |
| 2010/08/11 | 248 | 248 | 243 | 244 | -6 | -2.4% | 32,000 |
| 2010/08/10 | 250 | 252 | 249 | 250 | +1 | +0.4% | 12,000 |
| 2010/08/09 | 253 | 253 | 249 | 249 | -6 | -2.4% | 15,000 |
| 2010/08/06 | 249 | 255 | 248 | 255 | +7 | +2.8% | 54,000 |
| 2010/08/05 | 248 | 248 | 248 | 248 | ±0 | ±0% | 3,000 |
| 2010/08/04 | 253 | 253 | 248 | 248 | -6 | -2.4% | 14,000 |
| 2010/08/03 | 252 | 254 | 252 | 254 | +6 | +2.4% | 10,000 |
| 2010/08/02 | 247 | 248 | 247 | 248 | +1 | +0.4% | 5,000 |
| 2010/07/30 | 250 | 250 | 247 | 247 | -3 | -1.2% | 15,000 |
| 2010/07/29 | 247 | 251 | 247 | 250 | -1 | -0.4% | 11,000 |
| 2010/07/28 | 253 | 254 | 251 | 251 | -4 | -1.6% | 8,000 |
| 2010/07/27 | 252 | 255 | 252 | 255 | +3 | +1.2% | 8,000 |
| 2010/07/26 | 248 | 253 | 248 | 252 | +4 | +1.6% | 7,000 |
| 2010/07/23 | 246 | 253 | 246 | 248 | +2 | +0.8% | 17,000 |
| 2010/07/22 | 245 | 246 | 244 | 246 | ±0 | ±0% | 5,000 |
| 2010/07/21 | 249 | 249 | 246 | 246 | -4 | -1.6% | 18,000 |
| 2010/07/20 | 252 | 252 | 250 | 250 | -4 | -1.6% | 17,000 |
| 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 |
3601～
3650
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
