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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 921 | 940 | 921 | 940 | +19 | +2.1% | 59,700 |
| 2022/10/18 | 918 | 922 | 903 | 921 | +18 | +2% | 53,500 |
| 2022/10/17 | 904 | 908 | 896 | 903 | -16 | -1.7% | 66,500 |
| 2022/10/14 | 912 | 927 | 901 | 919 | +23 | +2.6% | 145,600 |
| 2022/10/13 | 897 | 901 | 877 | 896 | -2 | -0.2% | 192,500 |
| 2022/10/12 | 945 | 950 | 896 | 898 | -17 | -1.9% | 480,700 |
| 2022/10/11 | 938 | 949 | 904 | 915 | -32 | -3.4% | 251,400 |
| 2022/10/07 | 939 | 953 | 938 | 947 | -2 | -0.2% | 81,300 |
| 2022/10/06 | 960 | 970 | 942 | 949 | -4 | -0.4% | 91,700 |
| 2022/10/05 | 943 | 956 | 942 | 953 | +25 | +2.7% | 77,600 |
| 2022/10/04 | 910 | 932 | 910 | 928 | +37 | +4.2% | 96,000 |
| 2022/10/03 | 889 | 897 | 878 | 891 | -13 | -1.4% | 97,900 |
| 2022/09/30 | 908 | 912 | 895 | 904 | -16 | -1.7% | 40,600 |
| 2022/09/29 | 916 | 922 | 905 | 920 | +24 | +2.7% | 61,500 |
| 2022/09/28 | 903 | 903 | 882 | 896 | -1 | -0.1% | 75,700 |
| 2022/09/27 | 908 | 917 | 896 | 897 | -8 | -0.9% | 37,000 |
| 2022/09/26 | 930 | 932 | 900 | 905 | -42 | -4.4% | 61,500 |
| 2022/09/22 | 933 | 953 | 933 | 947 | -1 | -0.1% | 40,400 |
| 2022/09/21 | 950 | 953 | 931 | 948 | -12 | -1.3% | 71,300 |
| 2022/09/20 | 962 | 975 | 958 | 960 | +10 | +1.1% | 38,100 |
| 2022/09/16 | 962 | 964 | 950 | 950 | -13 | -1.3% | 41,700 |
| 2022/09/15 | 969 | 969 | 956 | 963 | -6 | -0.6% | 43,600 |
| 2022/09/14 | 965 | 974 | 957 | 969 | -13 | -1.3% | 53,600 |
| 2022/09/13 | 993 | 994 | 982 | 982 | -16 | -1.6% | 43,700 |
| 2022/09/12 | 1,021 | 1,021 | 991 | 998 | -15 | -1.5% | 48,200 |
| 2022/09/09 | 986 | 1,016 | 986 | 1,013 | +27 | +2.7% | 66,300 |
| 2022/09/08 | 983 | 993 | 973 | 986 | +18 | +1.9% | 47,400 |
| 2022/09/07 | 979 | 985 | 962 | 968 | -11 | -1.1% | 50,900 |
| 2022/09/06 | 989 | 995 | 977 | 979 | -14 | -1.4% | 86,100 |
| 2022/09/05 | 990 | 1,005 | 978 | 993 | -3 | -0.3% | 50,800 |
| 2022/09/02 | 1,007 | 1,016 | 989 | 996 | -11 | -1.1% | 53,100 |
| 2022/09/01 | 1,046 | 1,046 | 1,006 | 1,007 | -56 | -5.3% | 96,000 |
| 2022/08/31 | 1,076 | 1,077 | 1,058 | 1,063 | -25 | -2.3% | 65,000 |
| 2022/08/30 | 1,085 | 1,092 | 1,071 | 1,088 | +14 | +1.3% | 67,900 |
| 2022/08/29 | 1,070 | 1,095 | 1,056 | 1,074 | -26 | -2.4% | 65,800 |
| 2022/08/26 | 1,086 | 1,100 | 1,078 | 1,100 | +28 | +2.6% | 87,600 |
| 2022/08/25 | 1,051 | 1,077 | 1,041 | 1,072 | +27 | +2.6% | 53,700 |
| 2022/08/24 | 1,028 | 1,051 | 1,026 | 1,045 | +28 | +2.8% | 50,300 |
| 2022/08/23 | 1,018 | 1,030 | 1,001 | 1,017 | -1 | -0.1% | 47,200 |
| 2022/08/22 | 1,013 | 1,020 | 1,000 | 1,018 | -4 | -0.4% | 15,600 |
| 2022/08/19 | 1,014 | 1,027 | 1,010 | 1,022 | +12 | +1.2% | 33,100 |
| 2022/08/18 | 1,024 | 1,024 | 1,006 | 1,010 | -14 | -1.4% | 22,400 |
| 2022/08/17 | 1,017 | 1,028 | 1,017 | 1,024 | +11 | +1.1% | 24,100 |
| 2022/08/16 | 1,027 | 1,027 | 1,009 | 1,013 | -10 | -1% | 23,000 |
| 2022/08/15 | 1,029 | 1,035 | 1,018 | 1,023 | +4 | +0.4% | 32,000 |
| 2022/08/12 | 990 | 1,024 | 990 | 1,019 | +30 | +3% | 66,400 |
| 2022/08/10 | 992 | 1,011 | 980 | 989 | ±0 | ±0% | 57,600 |
| 2022/08/09 | 993 | 1,010 | 989 | 989 | -12 | -1.2% | 50,700 |
| 2022/08/08 | 987 | 1,006 | 976 | 1,001 | +9 | +0.9% | 45,000 |
| 2022/08/05 | 998 | 1,001 | 991 | 992 | -6 | -0.6% | 36,900 |
651～
700
件表示中 / 3721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 | 137,600円 | +2.8% | +0.2% | 2.91% | 9.40倍 | 0.78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 | 198,600円 | -3.1% | -23.1% | 4.53% | 21.47倍 | 0.83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 | 359,500円 | +9.2% | +4.6% | 3.34% | 10.76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 | 468,000円 | +7.3% | -24.9% | 0.85% | 16.15倍 | 1.50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 | 163,800円 | +1.9% | -9.7% | 2.87% | 13.95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
