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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 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 |
| 2010/05/07 | 306 | 306 | 297 | 300 | -10 | -3.2% | 38,000 |
| 2010/05/06 | 312 | 312 | 307 | 310 | -6 | -1.9% | 22,000 |
| 2010/04/30 | 317 | 317 | 316 | 316 | -2 | -0.6% | 7,000 |
| 2010/04/28 | 309 | 318 | 307 | 318 | -4 | -1.2% | 22,000 |
| 2010/04/27 | 320 | 322 | 318 | 322 | ±0 | ±0% | 19,000 |
| 2010/04/26 | 315 | 322 | 315 | 322 | +5 | +1.6% | 19,000 |
| 2010/04/23 | 309 | 319 | 306 | 317 | +4 | +1.3% | 36,000 |
| 2010/04/22 | 314 | 314 | 308 | 313 | +3 | +1% | 46,000 |
| 2010/04/21 | 305 | 310 | 304 | 310 | +3 | +1% | 20,000 |
| 2010/04/20 | 306 | 313 | 305 | 307 | ±0 | ±0% | 50,000 |
| 2010/04/19 | 305 | 312 | 305 | 307 | -1 | -0.3% | 28,000 |
| 2010/04/16 | 312 | 312 | 308 | 308 | -4 | -1.3% | 13,000 |
| 2010/04/15 | 308 | 312 | 304 | 312 | +4 | +1.3% | 26,000 |
| 2010/04/14 | 308 | 311 | 307 | 308 | ±0 | ±0% | 41,000 |
| 2010/04/13 | 312 | 312 | 307 | 308 | +1 | +0.3% | 36,000 |
| 2010/04/12 | 307 | 311 | 307 | 307 | +3 | +1% | 47,000 |
| 2010/04/09 | 296 | 304 | 296 | 304 | +9 | +3.1% | 44,000 |
3401～
3450
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 | 158,100円 | +1.7% | -6.8% | 2.02% | 12.41倍 | 0.91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 | 92,000円 | +7.2% | +8.2% | 2.17% | 10.58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 | 87,100円 | +6.5% | - | 1.84% | 17.25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 | 122,200円 | +3.7% | -40.7% | 1.64% | 85.21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
