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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,671 | 1,702 | 1,641 | 1,689 | -3 | -0.2% | 265,700 |
| 2024/05/09 | 1,624 | 1,692 | 1,601 | 1,692 | +91 | +5.7% | 296,600 |
| 2024/05/08 | 1,664 | 1,669 | 1,600 | 1,601 | -54 | -3.3% | 424,500 |
| 2024/05/07 | 1,608 | 1,673 | 1,601 | 1,655 | +57 | +3.6% | 501,700 |
| 2024/05/02 | 1,572 | 1,652 | 1,533 | 1,598 | +66 | +4.3% | 501,500 |
| 2024/05/01 | 1,550 | 1,557 | 1,526 | 1,532 | -37 | -2.4% | 116,100 |
| 2024/04/30 | 1,584 | 1,598 | 1,546 | 1,569 | +9 | +0.6% | 158,800 |
| 2024/04/26 | 1,532 | 1,560 | 1,525 | 1,560 | +43 | +2.8% | 155,600 |
| 2024/04/25 | 1,550 | 1,568 | 1,510 | 1,517 | -46 | -2.9% | 233,700 |
| 2024/04/24 | 1,524 | 1,580 | 1,507 | 1,563 | +91 | +6.2% | 252,900 |
| 2024/04/23 | 1,465 | 1,497 | 1,455 | 1,472 | +18 | +1.2% | 174,800 |
| 2024/04/22 | 1,442 | 1,475 | 1,424 | 1,454 | +20 | +1.4% | 222,400 |
| 2024/04/19 | 1,480 | 1,501 | 1,420 | 1,434 | -61 | -4.1% | 222,300 |
| 2024/04/18 | 1,460 | 1,521 | 1,455 | 1,495 | +42 | +2.9% | 170,700 |
| 2024/04/17 | 1,527 | 1,560 | 1,434 | 1,453 | -4 | -0.3% | 306,800 |
| 2024/04/16 | 1,480 | 1,521 | 1,456 | 1,457 | -12 | -0.8% | 383,600 |
| 2024/04/15 | 1,463 | 1,488 | 1,439 | 1,469 | +8 | +0.5% | 294,600 |
| 2024/04/12 | 1,441 | 1,500 | 1,426 | 1,461 | +67 | +4.8% | 441,800 |
| 2024/04/11 | 1,329 | 1,397 | 1,328 | 1,394 | +54 | +4% | 201,700 |
| 2024/04/10 | 1,325 | 1,345 | 1,315 | 1,340 | +20 | +1.5% | 228,100 |
| 2024/04/09 | 1,300 | 1,326 | 1,257 | 1,320 | +40 | +3.1% | 230,500 |
| 2024/04/08 | 1,290 | 1,307 | 1,250 | 1,280 | -5 | -0.4% | 136,100 |
| 2024/04/05 | 1,246 | 1,285 | 1,245 | 1,285 | +9 | +0.7% | 114,700 |
| 2024/04/04 | 1,259 | 1,297 | 1,248 | 1,276 | +17 | +1.4% | 148,800 |
| 2024/04/03 | 1,257 | 1,270 | 1,229 | 1,259 | -11 | -0.9% | 132,100 |
| 2024/04/02 | 1,307 | 1,307 | 1,252 | 1,270 | -23 | -1.8% | 153,100 |
| 2024/04/01 | 1,390 | 1,390 | 1,287 | 1,293 | +17 | +1.3% | 300,000 |
| 2024/03/29 | 1,250 | 1,277 | 1,241 | 1,276 | +30 | +2.4% | 107,400 |
| 2024/03/28 | 1,200 | 1,260 | 1,200 | 1,246 | +36 | +3% | 172,300 |
| 2024/03/27 | 1,200 | 1,217 | 1,198 | 1,210 | +25 | +2.1% | 73,700 |
| 2024/03/26 | 1,183 | 1,200 | 1,178 | 1,185 | +2 | +0.2% | 51,500 |
| 2024/03/25 | 1,192 | 1,201 | 1,178 | 1,183 | -9 | -0.8% | 80,400 |
| 2024/03/22 | 1,215 | 1,215 | 1,183 | 1,192 | -8 | -0.7% | 71,700 |
| 2024/03/21 | 1,193 | 1,211 | 1,179 | 1,200 | +28 | +2.4% | 70,100 |
| 2024/03/19 | 1,184 | 1,185 | 1,163 | 1,172 | -8 | -0.7% | 63,200 |
| 2024/03/18 | 1,165 | 1,181 | 1,164 | 1,180 | +16 | +1.4% | 53,700 |
| 2024/03/15 | 1,165 | 1,178 | 1,161 | 1,164 | -12 | -1% | 61,000 |
| 2024/03/14 | 1,163 | 1,179 | 1,157 | 1,176 | +12 | +1% | 52,400 |
| 2024/03/13 | 1,200 | 1,204 | 1,151 | 1,164 | -29 | -2.4% | 93,000 |
| 2024/03/12 | 1,149 | 1,193 | 1,144 | 1,193 | +28 | +2.4% | 116,500 |
| 2024/03/11 | 1,172 | 1,184 | 1,140 | 1,165 | -55 | -4.5% | 191,400 |
| 2024/03/08 | 1,200 | 1,225 | 1,193 | 1,220 | +5 | +0.4% | 259,000 |
| 2024/03/07 | 1,259 | 1,267 | 1,212 | 1,215 | -30 | -2.4% | 148,700 |
| 2024/03/06 | 1,251 | 1,275 | 1,226 | 1,245 | -25 | -2% | 204,000 |
| 2024/03/05 | 1,287 | 1,301 | 1,264 | 1,270 | ±0 | ±0% | 248,600 |
| 2024/03/04 | 1,256 | 1,283 | 1,229 | 1,270 | +40 | +3.3% | 309,700 |
| 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 |
1～
50
件表示中 / 3452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 | 168,900円 | +1.7% | -6.8% | 1.89% | 13.26倍 | 0.98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 |
| ＤＮＣ | 72,400円 | +13.2% | +242.2% | 4.14% | 9.90倍 | 0.65倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| 有沢製 | 158,800円 | +16.1% | +121.8% | 5.29% | 21.94倍 | 1.14倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
| ステラケミファ | 380,500円 | -8.7% | -43.6% | 3.81% | 27.74倍 | 1.04倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
| 高圧ガス | 89,300円 | +3.9% | +5.0% | 2.02% | 12.02倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
