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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,199 | 1,230 | 1,174 | 1,230 | +47 | +4% | 165,900 |
| 2024/02/29 | 1,174 | 1,208 | 1,165 | 1,183 | +11 | +0.9% | 134,600 |
| 2024/02/28 | 1,163 | 1,192 | 1,153 | 1,172 | +9 | +0.8% | 139,200 |
| 2024/02/27 | 1,220 | 1,235 | 1,156 | 1,163 | -49 | -4% | 210,000 |
| 2024/02/26 | 1,183 | 1,231 | 1,171 | 1,212 | +117 | +10.7% | 376,800 |
| 2024/02/22 | 1,080 | 1,095 | 1,078 | 1,095 | +20 | +1.9% | 85,200 |
| 2024/02/21 | 1,055 | 1,077 | 1,055 | 1,075 | +11 | +1% | 78,500 |
| 2024/02/20 | 1,069 | 1,074 | 1,058 | 1,064 | -10 | -0.9% | 108,600 |
| 2024/02/19 | 1,062 | 1,075 | 1,059 | 1,074 | +13 | +1.2% | 69,900 |
| 2024/02/16 | 1,057 | 1,068 | 1,050 | 1,061 | +13 | +1.2% | 65,600 |
| 2024/02/15 | 1,053 | 1,062 | 1,040 | 1,048 | +2 | +0.2% | 72,400 |
| 2024/02/14 | 1,070 | 1,070 | 1,038 | 1,046 | -26 | -2.4% | 83,700 |
| 2024/02/13 | 1,045 | 1,075 | 1,036 | 1,072 | +39 | +3.8% | 119,700 |
| 2024/02/09 | 1,028 | 1,044 | 1,024 | 1,033 | +6 | +0.6% | 54,600 |
| 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 |
51～
100
件表示中 / 3456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 | 159,000円 | +1.7% | -6.8% | 2.01% | 12.48倍 | 0.92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 |
| 高圧ガス | 91,800円 | +7.2% | +8.2% | 2.18% | 10.55倍 | 0.67倍 |
|
溶解アセチレン最大手。接着剤、塗料等ファイン育成。環境等の新技術開発に積極的。好財務 |
| 関電化 | 87,300円 | +6.5% | - | 1.83% | 17.29倍 | 0.79倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| コ タ | 145,300円 | +5.7% | +1.6% | 1.38% | 29.73倍 | 3.72倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」が特徴。下期偏重 |
| レック | 122,600円 | +3.7% | -40.7% | 1.63% | 85.49倍 | 1.20倍 |
|
清掃、サニタリー等日用品メーカー。１００円均一用で成長。１８年末に殺虫剤バルサン事業買収 |
市場注目の銘柄
チャート関連のコラム
