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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,056 | 1,066 | 1,029 | 1,029 | -25 | -2.4% | 58,700 |
| 2022/06/14 | 1,061 | 1,076 | 1,050 | 1,054 | -27 | -2.5% | 73,200 |
| 2022/06/13 | 1,070 | 1,119 | 1,062 | 1,081 | -19 | -1.7% | 116,500 |
| 2022/06/10 | 1,103 | 1,116 | 1,087 | 1,100 | -20 | -1.8% | 96,700 |
| 2022/06/09 | 1,155 | 1,175 | 1,120 | 1,120 | -43 | -3.7% | 91,200 |
| 2022/06/08 | 1,212 | 1,256 | 1,154 | 1,163 | -6 | -0.5% | 265,000 |
| 2022/06/07 | 1,148 | 1,186 | 1,114 | 1,169 | +41 | +3.6% | 233,000 |
| 2022/06/06 | 1,111 | 1,145 | 1,086 | 1,128 | +35 | +3.2% | 158,500 |
| 2022/06/03 | 1,049 | 1,111 | 1,045 | 1,093 | +61 | +5.9% | 151,000 |
| 2022/06/02 | 1,050 | 1,052 | 1,029 | 1,032 | -30 | -2.8% | 79,200 |
| 2022/06/01 | 1,010 | 1,068 | 1,010 | 1,062 | +53 | +5.3% | 185,100 |
| 2022/05/31 | 1,005 | 1,015 | 997 | 1,009 | -7 | -0.7% | 67,400 |
| 2022/05/30 | 994 | 1,027 | 986 | 1,016 | +25 | +2.5% | 99,700 |
| 2022/05/27 | 991 | 997 | 985 | 991 | +5 | +0.5% | 96,000 |
| 2022/05/26 | 980 | 1,002 | 980 | 986 | -5 | -0.5% | 43,300 |
| 2022/05/25 | 981 | 1,015 | 976 | 991 | +10 | +1% | 91,000 |
| 2022/05/24 | 1,003 | 1,014 | 981 | 981 | -19 | -1.9% | 63,300 |
| 2022/05/23 | 1,041 | 1,041 | 996 | 1,000 | -26 | -2.5% | 86,500 |
| 2022/05/20 | 1,026 | 1,060 | 1,019 | 1,026 | +10 | +1% | 143,700 |
| 2022/05/19 | 982 | 1,033 | 982 | 1,016 | +7 | +0.7% | 95,400 |
| 2022/05/18 | 982 | 1,010 | 980 | 1,009 | +35 | +3.6% | 96,500 |
| 2022/05/17 | 952 | 990 | 947 | 974 | +20 | +2.1% | 57,800 |
| 2022/05/16 | 993 | 993 | 950 | 954 | -27 | -2.8% | 58,500 |
| 2022/05/13 | 945 | 981 | 945 | 981 | +38 | +4% | 61,000 |
| 2022/05/12 | 961 | 968 | 943 | 943 | -30 | -3.1% | 53,000 |
| 2022/05/11 | 971 | 976 | 954 | 973 | -7 | -0.7% | 63,700 |
| 2022/05/10 | 1,000 | 1,012 | 972 | 980 | -41 | -4% | 95,100 |
| 2022/05/09 | 1,015 | 1,039 | 1,011 | 1,021 | -8 | -0.8% | 59,200 |
| 2022/05/06 | 997 | 1,043 | 988 | 1,029 | +21 | +2.1% | 74,900 |
| 2022/05/02 | 997 | 1,014 | 992 | 1,008 | -4 | -0.4% | 52,700 |
| 2022/04/28 | 977 | 1,013 | 974 | 1,012 | +32 | +3.3% | 72,200 |
| 2022/04/27 | 968 | 987 | 963 | 980 | +2 | +0.2% | 128,800 |
| 2022/04/26 | 997 | 1,011 | 978 | 978 | -4 | -0.4% | 124,000 |
| 2022/04/25 | 992 | 994 | 972 | 982 | -33 | -3.3% | 102,000 |
| 2022/04/22 | 998 | 1,017 | 983 | 1,015 | -5 | -0.5% | 87,600 |
| 2022/04/21 | 989 | 1,037 | 982 | 1,020 | +21 | +2.1% | 131,700 |
| 2022/04/20 | 999 | 1,015 | 989 | 999 | +12 | +1.2% | 63,900 |
| 2022/04/19 | 980 | 990 | 962 | 987 | +8 | +0.8% | 86,000 |
| 2022/04/18 | 1,021 | 1,021 | 975 | 979 | -48 | -4.7% | 105,500 |
| 2022/04/15 | 1,033 | 1,039 | 1,012 | 1,027 | -17 | -1.6% | 95,700 |
| 2022/04/14 | 1,021 | 1,057 | 1,006 | 1,044 | +26 | +2.6% | 190,100 |
| 2022/04/13 | 1,046 | 1,085 | 1,015 | 1,018 | -29 | -2.8% | 322,100 |
| 2022/04/12 | 962 | 1,047 | 962 | 1,047 | +139 | +15.3% | 765,100 |
| 2022/04/11 | 890 | 916 | 890 | 908 | +23 | +2.6% | 79,800 |
| 2022/04/08 | 888 | 892 | 871 | 885 | -3 | -0.3% | 60,200 |
| 2022/04/07 | 906 | 906 | 885 | 888 | -33 | -3.6% | 42,600 |
| 2022/04/06 | 915 | 933 | 906 | 921 | +1 | +0.1% | 43,300 |
| 2022/04/05 | 944 | 948 | 912 | 920 | -19 | -2% | 73,500 |
| 2022/04/04 | 955 | 955 | 935 | 939 | -16 | -1.7% | 47,400 |
| 2022/04/01 | 921 | 959 | 920 | 955 | +19 | +2% | 67,100 |
601～
650
件表示中 / 3586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 | +1.7% | -6.8% | 2.39% | 10.41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 |
| 一工薬 | 380,500円 | +15.7% | +142.7% | 2.37% | 14.57倍 | 0.96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 |
| 石原ケミカル | 260,400円 | +11.6% | +26.2% | 1.54% | 17.01倍 | 1.63倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| ニチバン | 192,900円 | +4.6% | +27.2% | 1.81% | 18.70倍 | 0.94倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
| 大倉工 | 314,000円 | +4.0% | +5.2% | 4.94% | 8.60倍 | 0.58倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
市場注目の銘柄
チャート関連のコラム
