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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,337 | 1,345 | 1,314 | 1,338 | +12 | +0.9% | 63,200 |
| 2025/06/12 | 1,322 | 1,356 | 1,317 | 1,326 | -4 | -0.3% | 63,200 |
| 2025/06/11 | 1,327 | 1,331 | 1,302 | 1,330 | ±0 | ±0% | 35,200 |
| 2025/06/10 | 1,325 | 1,341 | 1,321 | 1,330 | -1 | -0.1% | 37,300 |
| 2025/06/09 | 1,342 | 1,345 | 1,327 | 1,331 | -4 | -0.3% | 31,100 |
| 2025/06/06 | 1,327 | 1,343 | 1,326 | 1,335 | +8 | +0.6% | 56,800 |
| 2025/06/05 | 1,325 | 1,331 | 1,312 | 1,327 | -8 | -0.6% | 39,100 |
| 2025/06/04 | 1,283 | 1,336 | 1,280 | 1,335 | +52 | +4.1% | 92,500 |
| 2025/06/03 | 1,272 | 1,298 | 1,271 | 1,283 | +11 | +0.9% | 65,200 |
| 2025/06/02 | 1,269 | 1,283 | 1,254 | 1,272 | -21 | -1.6% | 55,000 |
| 2025/05/30 | 1,272 | 1,299 | 1,268 | 1,293 | +3 | +0.2% | 69,100 |
| 2025/05/29 | 1,282 | 1,307 | 1,280 | 1,290 | -18 | -1.4% | 129,200 |
| 2025/05/28 | 1,333 | 1,338 | 1,306 | 1,308 | -14 | -1.1% | 126,800 |
| 2025/05/27 | 1,295 | 1,324 | 1,295 | 1,322 | +29 | +2.2% | 64,000 |
| 2025/05/26 | 1,292 | 1,299 | 1,291 | 1,293 | +4 | +0.3% | 31,900 |
| 2025/05/23 | 1,290 | 1,293 | 1,281 | 1,289 | +13 | +1% | 40,000 |
| 2025/05/22 | 1,285 | 1,300 | 1,265 | 1,276 | +2 | +0.2% | 114,600 |
| 2025/05/21 | 1,261 | 1,289 | 1,260 | 1,274 | +12 | +1% | 54,600 |
| 2025/05/20 | 1,274 | 1,286 | 1,261 | 1,262 | -12 | -0.9% | 48,100 |
| 2025/05/19 | 1,266 | 1,274 | 1,258 | 1,274 | +8 | +0.6% | 44,200 |
| 2025/05/16 | 1,271 | 1,271 | 1,249 | 1,266 | -5 | -0.4% | 52,000 |
| 2025/05/15 | 1,240 | 1,281 | 1,239 | 1,271 | +20 | +1.6% | 65,300 |
| 2025/05/14 | 1,252 | 1,265 | 1,237 | 1,251 | ±0 | ±0% | 57,300 |
| 2025/05/13 | 1,252 | 1,266 | 1,243 | 1,251 | +13 | +1.1% | 63,800 |
| 2025/05/12 | 1,230 | 1,252 | 1,225 | 1,238 | +11 | +0.9% | 44,800 |
| 2025/05/09 | 1,216 | 1,270 | 1,209 | 1,227 | +8 | +0.7% | 200,700 |
| 2025/05/08 | 1,224 | 1,224 | 1,205 | 1,219 | -12 | -1% | 38,800 |
| 2025/05/07 | 1,215 | 1,246 | 1,203 | 1,231 | +8 | +0.7% | 118,700 |
| 2025/05/02 | 1,217 | 1,256 | 1,209 | 1,223 | +6 | +0.5% | 78,900 |
| 2025/05/01 | 1,209 | 1,228 | 1,201 | 1,217 | -4 | -0.3% | 39,200 |
| 2025/04/30 | 1,215 | 1,224 | 1,201 | 1,221 | +8 | +0.7% | 58,800 |
| 2025/04/28 | 1,217 | 1,234 | 1,205 | 1,213 | -2 | -0.2% | 45,300 |
| 2025/04/25 | 1,200 | 1,215 | 1,195 | 1,215 | +15 | +1.3% | 35,200 |
| 2025/04/24 | 1,187 | 1,211 | 1,180 | 1,200 | +13 | +1.1% | 35,600 |
| 2025/04/23 | 1,200 | 1,211 | 1,185 | 1,187 | -1 | -0.1% | 43,600 |
| 2025/04/22 | 1,148 | 1,191 | 1,145 | 1,188 | +28 | +2.4% | 46,300 |
| 2025/04/21 | 1,171 | 1,172 | 1,145 | 1,160 | -15 | -1.3% | 50,900 |
| 2025/04/18 | 1,168 | 1,180 | 1,154 | 1,175 | +13 | +1.1% | 41,500 |
| 2025/04/17 | 1,128 | 1,162 | 1,122 | 1,162 | +34 | +3% | 43,300 |
| 2025/04/16 | 1,130 | 1,142 | 1,126 | 1,128 | +2 | +0.2% | 36,700 |
| 2025/04/15 | 1,149 | 1,150 | 1,120 | 1,126 | -10 | -0.9% | 49,700 |
| 2025/04/14 | 1,128 | 1,154 | 1,128 | 1,136 | -14 | -1.2% | 56,500 |
| 2025/04/11 | 1,160 | 1,165 | 1,095 | 1,150 | -40 | -3.4% | 56,600 |
| 2025/04/10 | 1,179 | 1,193 | 1,162 | 1,190 | +101 | +9.3% | 69,600 |
| 2025/04/09 | 1,086 | 1,100 | 1,060 | 1,089 | -27 | -2.4% | 94,700 |
| 2025/04/08 | 1,064 | 1,123 | 1,064 | 1,116 | +102 | +10.1% | 67,700 |
| 2025/04/07 | 1,009 | 1,039 | 1,000 | 1,014 | -129 | -11.3% | 98,300 |
| 2025/04/04 | 1,204 | 1,204 | 1,118 | 1,143 | -102 | -8.2% | 113,700 |
| 2025/04/03 | 1,236 | 1,253 | 1,222 | 1,245 | -46 | -3.6% | 64,400 |
| 2025/04/02 | 1,303 | 1,313 | 1,269 | 1,291 | -6 | -0.5% | 48,300 |
1～
50
件表示中 / 3720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 | 133,800円 | +2.8% | +0.2% | 2.99% | 9.15倍 | 0.76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 |
| 日化産 | 196,600円 | -3.1% | -23.1% | 4.58% | 21.26倍 | 0.82倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| 一工薬 | 361,500円 | +9.2% | +4.6% | 3.32% | 10.82倍 | 0.89倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 東洋合成 | 459,500円 | +7.3% | -24.9% | 0.87% | 15.86倍 | 1.47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 |
| ソフト９９ | 164,800円 | +1.9% | -9.7% | 2.85% | 14.04倍 | 0.63倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
市場注目の銘柄
チャート関連のコラム
