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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 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 |
| 2022/08/04 | 1,000 | 1,002 | 977 | 998 | +6 | +0.6% | 51,900 |
| 2022/08/03 | 995 | 995 | 978 | 992 | -4 | -0.4% | 31,700 |
| 2022/08/02 | 1,011 | 1,020 | 992 | 996 | -22 | -2.2% | 57,800 |
| 2022/08/01 | 998 | 1,028 | 996 | 1,018 | +43 | +4.4% | 144,700 |
| 2022/07/29 | 994 | 1,011 | 974 | 975 | -14 | -1.4% | 83,600 |
| 2022/07/28 | 975 | 991 | 974 | 989 | +21 | +2.2% | 72,100 |
| 2022/07/27 | 962 | 972 | 948 | 968 | +3 | +0.3% | 30,100 |
| 2022/07/26 | 951 | 972 | 951 | 965 | +13 | +1.4% | 39,700 |
| 2022/07/25 | 959 | 964 | 946 | 952 | -14 | -1.4% | 48,100 |
| 2022/07/22 | 955 | 979 | 944 | 966 | +19 | +2% | 98,000 |
| 2022/07/21 | 964 | 974 | 944 | 947 | -21 | -2.2% | 71,400 |
| 2022/07/20 | 952 | 988 | 947 | 968 | +31 | +3.3% | 218,100 |
| 2022/07/19 | 909 | 938 | 907 | 937 | +36 | +4% | 111,100 |
| 2022/07/15 | 914 | 919 | 895 | 901 | -9 | -1% | 57,900 |
| 2022/07/14 | 877 | 916 | 872 | 910 | +26 | +2.9% | 111,400 |
| 2022/07/13 | 899 | 899 | 867 | 884 | -22 | -2.4% | 240,700 |
| 2022/07/12 | 950 | 950 | 892 | 906 | -49 | -5.1% | 337,000 |
| 2022/07/11 | 960 | 1,002 | 951 | 955 | +37 | +4% | 483,800 |
| 2022/07/08 | 919 | 944 | 914 | 918 | +8 | +0.9% | 200,300 |
| 2022/07/07 | 878 | 915 | 871 | 910 | +28 | +3.2% | 110,800 |
| 2022/07/06 | 894 | 894 | 876 | 882 | -30 | -3.3% | 110,100 |
| 2022/07/05 | 891 | 919 | 881 | 912 | +23 | +2.6% | 98,800 |
| 2022/07/04 | 891 | 899 | 870 | 889 | +5 | +0.6% | 114,500 |
| 2022/07/01 | 905 | 913 | 862 | 884 | -28 | -3.1% | 242,300 |
| 2022/06/30 | 933 | 939 | 899 | 912 | -24 | -2.6% | 192,300 |
| 2022/06/29 | 963 | 969 | 935 | 936 | -50 | -5.1% | 202,800 |
| 2022/06/28 | 934 | 987 | 928 | 986 | +61 | +6.6% | 117,900 |
| 2022/06/27 | 924 | 926 | 904 | 925 | +16 | +1.8% | 91,100 |
| 2022/06/24 | 901 | 910 | 883 | 909 | +9 | +1% | 73,400 |
| 2022/06/23 | 925 | 931 | 896 | 900 | -22 | -2.4% | 94,600 |
| 2022/06/22 | 978 | 980 | 922 | 922 | -44 | -4.6% | 95,700 |
| 2022/06/21 | 961 | 982 | 959 | 966 | +20 | +2.1% | 88,400 |
| 2022/06/20 | 1,005 | 1,017 | 931 | 946 | -58 | -5.8% | 161,300 |
| 2022/06/17 | 1,013 | 1,040 | 999 | 1,004 | -39 | -3.7% | 95,100 |
| 2022/06/16 | 1,045 | 1,052 | 1,027 | 1,043 | +14 | +1.4% | 57,000 |
| 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 |
651～
700
件表示中 / 3683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 | 117,500円 | +2.8% | +0.2% | 3.40% | 8.03倍 | 0.67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 |
| 日特塗 | 147,400円 | +0.5% | +0.6% | 4.07% | 7.46倍 | 0.58倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| エステー | 148,400円 | +10.6% | +19.2% | 2.96% | 12.39倍 | 0.96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 |
| 森 六 | 211,900円 | +3.0% | -67.7% | 4.96% | - | 0.42倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
| 石原ケミカル | 203,400円 | +11.6% | +26.2% | 1.97% | 12.46倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
