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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 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 |
| 2022/03/31 | 940 | 952 | 932 | 936 | -11 | -1.2% | 53,100 |
| 2022/03/30 | 954 | 962 | 928 | 947 | -1 | -0.1% | 52,700 |
| 2022/03/29 | 922 | 951 | 920 | 948 | +19 | +2% | 47,900 |
| 2022/03/28 | 946 | 946 | 927 | 929 | -18 | -1.9% | 37,100 |
| 2022/03/25 | 975 | 975 | 944 | 947 | -18 | -1.9% | 51,700 |
| 2022/03/24 | 959 | 967 | 950 | 965 | -8 | -0.8% | 37,600 |
| 2022/03/23 | 945 | 976 | 941 | 973 | +29 | +3.1% | 72,800 |
| 2022/03/22 | 944 | 949 | 930 | 944 | +3 | +0.3% | 54,400 |
| 2022/03/18 | 939 | 949 | 920 | 941 | +15 | +1.6% | 120,700 |
| 2022/03/17 | 910 | 931 | 891 | 926 | +24 | +2.7% | 105,400 |
| 2022/03/16 | 905 | 905 | 884 | 902 | -3 | -0.3% | 93,200 |
| 2022/03/15 | 876 | 915 | 874 | 905 | +28 | +3.2% | 124,800 |
| 2022/03/14 | 849 | 885 | 849 | 877 | +35 | +4.2% | 90,200 |
| 2022/03/11 | 831 | 847 | 826 | 842 | -3 | -0.4% | 43,500 |
751～
800
件表示中 / 3722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 | 138,400円 | +2.8% | +0.2% | 2.89% | 9.46倍 | 0.79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 |
| ニチバン | 195,200円 | +4.1% | +15.6% | 2.05% | 19.87倍 | 0.92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 |
| 日化産 | 196,800円 | -3.1% | -23.1% | 4.57% | 21.28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 | 362,500円 | +9.2% | +4.6% | 3.31% | 10.85倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
