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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/04/01 | 1,296 | 1,319 | 1,290 | 1,297 | +12 | +0.9% | 47,500 |
| 2025/03/31 | 1,300 | 1,325 | 1,285 | 1,285 | -44 | -3.3% | 54,300 |
| 2025/03/28 | 1,355 | 1,363 | 1,323 | 1,329 | -39 | -2.9% | 42,400 |
| 2025/03/27 | 1,351 | 1,368 | 1,339 | 1,368 | -2 | -0.1% | 48,900 |
| 2025/03/26 | 1,387 | 1,392 | 1,355 | 1,370 | -14 | -1% | 60,800 |
| 2025/03/25 | 1,350 | 1,385 | 1,350 | 1,384 | +34 | +2.5% | 39,200 |
| 2025/03/24 | 1,338 | 1,363 | 1,338 | 1,350 | +7 | +0.5% | 38,200 |
| 2025/03/21 | 1,328 | 1,349 | 1,326 | 1,343 | +2 | +0.1% | 40,100 |
| 2025/03/19 | 1,314 | 1,345 | 1,301 | 1,341 | +29 | +2.2% | 59,000 |
| 2025/03/18 | 1,331 | 1,340 | 1,312 | 1,312 | -17 | -1.3% | 31,000 |
| 2025/03/17 | 1,302 | 1,335 | 1,301 | 1,329 | +26 | +2% | 40,400 |
| 2025/03/14 | 1,283 | 1,305 | 1,281 | 1,303 | +3 | +0.2% | 48,700 |
| 2025/03/13 | 1,298 | 1,304 | 1,288 | 1,300 | +2 | +0.2% | 35,600 |
| 2025/03/12 | 1,285 | 1,299 | 1,284 | 1,298 | ±0 | ±0% | 47,700 |
| 2025/03/11 | 1,269 | 1,299 | 1,263 | 1,298 | +7 | +0.5% | 48,300 |
| 2025/03/10 | 1,282 | 1,308 | 1,271 | 1,291 | +30 | +2.4% | 53,000 |
| 2025/03/07 | 1,266 | 1,270 | 1,251 | 1,261 | -26 | -2% | 48,200 |
| 2025/03/06 | 1,274 | 1,299 | 1,274 | 1,287 | +26 | +2.1% | 28,100 |
| 2025/03/05 | 1,267 | 1,277 | 1,254 | 1,261 | -9 | -0.7% | 35,900 |
| 2025/03/04 | 1,274 | 1,279 | 1,258 | 1,270 | -13 | -1% | 31,900 |
| 2025/03/03 | 1,279 | 1,296 | 1,277 | 1,283 | +22 | +1.7% | 32,900 |
| 2025/02/28 | 1,276 | 1,289 | 1,258 | 1,261 | -25 | -1.9% | 43,300 |
| 2025/02/27 | 1,258 | 1,299 | 1,258 | 1,286 | +22 | +1.7% | 44,500 |
| 2025/02/26 | 1,271 | 1,273 | 1,254 | 1,264 | -6 | -0.5% | 31,600 |
| 2025/02/25 | 1,290 | 1,290 | 1,270 | 1,270 | -32 | -2.5% | 38,700 |
| 2025/02/21 | 1,296 | 1,319 | 1,296 | 1,302 | +6 | +0.5% | 34,300 |
| 2025/02/20 | 1,326 | 1,326 | 1,293 | 1,296 | -44 | -3.3% | 58,300 |
| 2025/02/19 | 1,332 | 1,360 | 1,332 | 1,340 | +6 | +0.4% | 40,600 |
| 2025/02/18 | 1,364 | 1,371 | 1,324 | 1,334 | -39 | -2.8% | 44,900 |
| 2025/02/17 | 1,387 | 1,401 | 1,367 | 1,373 | -14 | -1% | 39,500 |
| 2025/02/14 | 1,435 | 1,438 | 1,383 | 1,387 | -35 | -2.5% | 40,300 |
| 2025/02/13 | 1,406 | 1,434 | 1,392 | 1,422 | +38 | +2.7% | 66,300 |
| 2025/02/12 | 1,380 | 1,419 | 1,380 | 1,384 | +27 | +2% | 61,600 |
| 2025/02/10 | 1,359 | 1,367 | 1,350 | 1,357 | -7 | -0.5% | 26,600 |
| 2025/02/07 | 1,375 | 1,378 | 1,356 | 1,364 | -29 | -2.1% | 38,200 |
| 2025/02/06 | 1,383 | 1,411 | 1,378 | 1,393 | +17 | +1.2% | 62,500 |
| 2025/02/05 | 1,383 | 1,420 | 1,353 | 1,376 | -17 | -1.2% | 97,100 |
| 2025/02/04 | 1,440 | 1,450 | 1,382 | 1,393 | -27 | -1.9% | 81,000 |
| 2025/02/03 | 1,431 | 1,439 | 1,412 | 1,420 | -29 | -2% | 60,000 |
| 2025/01/31 | 1,420 | 1,454 | 1,412 | 1,449 | -1 | -0.1% | 56,200 |
| 2025/01/30 | 1,478 | 1,482 | 1,443 | 1,450 | -13 | -0.9% | 73,100 |
| 2025/01/29 | 1,398 | 1,471 | 1,390 | 1,463 | +75 | +5.4% | 101,200 |
| 2025/01/28 | 1,420 | 1,424 | 1,388 | 1,388 | -33 | -2.3% | 56,300 |
| 2025/01/27 | 1,410 | 1,428 | 1,398 | 1,421 | +14 | +1% | 45,200 |
| 2025/01/24 | 1,435 | 1,448 | 1,402 | 1,407 | -28 | -2% | 70,000 |
| 2025/01/23 | 1,435 | 1,447 | 1,421 | 1,435 | -1 | -0.1% | 81,300 |
| 2025/01/22 | 1,407 | 1,444 | 1,401 | 1,436 | +30 | +2.1% | 63,200 |
1～
50
件表示中 / 3673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 | 114,300円 | +2.8% | +0.2% | 3.50% | 7.81倍 | 0.65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 |
| 東洋合成 | 475,500円 | +19.5% | +3.2% | 0.84% | 15.10倍 | 1.64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 | 155,800円 | -1.9% | +0.5% | 2.76% | 12.68倍 | 0.60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 |
| エステー | 143,800円 | +10.6% | +19.2% | 3.06% | 12.00倍 | 0.93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 |
| 大日塗 | 111,300円 | +2.9% | -6.3% | 4.40% | 7.37倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
