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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,412 | 1,419 | 1,385 | 1,406 | -2 | -0.1% | 77,000 |
| 2025/01/20 | 1,387 | 1,428 | 1,379 | 1,408 | +12 | +0.9% | 79,200 |
| 2025/01/17 | 1,325 | 1,408 | 1,318 | 1,396 | +18 | +1.3% | 126,200 |
| 2025/01/16 | 1,356 | 1,386 | 1,332 | 1,378 | -8 | -0.6% | 161,800 |
| 2025/01/15 | 1,253 | 1,394 | 1,253 | 1,386 | +133 | +10.6% | 170,700 |
| 2025/01/14 | 1,278 | 1,278 | 1,235 | 1,253 | -38 | -2.9% | 66,100 |
| 2025/01/10 | 1,280 | 1,300 | 1,278 | 1,291 | -11 | -0.8% | 48,700 |
| 2025/01/09 | 1,335 | 1,335 | 1,291 | 1,302 | -33 | -2.5% | 58,700 |
| 2025/01/08 | 1,350 | 1,376 | 1,335 | 1,335 | -13 | -1% | 62,700 |
| 2025/01/07 | 1,340 | 1,357 | 1,312 | 1,348 | +20 | +1.5% | 69,600 |
| 2025/01/06 | 1,333 | 1,336 | 1,318 | 1,328 | +6 | +0.5% | 55,100 |
| 2024/12/30 | 1,320 | 1,330 | 1,314 | 1,322 | +7 | +0.5% | 34,600 |
| 2024/12/27 | 1,301 | 1,321 | 1,301 | 1,315 | +14 | +1.1% | 36,200 |
| 2024/12/26 | 1,279 | 1,301 | 1,278 | 1,301 | +23 | +1.8% | 41,300 |
| 2024/12/25 | 1,277 | 1,278 | 1,259 | 1,278 | +1 | +0.1% | 41,100 |
| 2024/12/24 | 1,289 | 1,292 | 1,266 | 1,277 | -12 | -0.9% | 45,500 |
| 2024/12/23 | 1,291 | 1,302 | 1,285 | 1,289 | -2 | -0.2% | 24,500 |
| 2024/12/20 | 1,302 | 1,313 | 1,291 | 1,291 | -11 | -0.8% | 46,100 |
| 2024/12/19 | 1,322 | 1,322 | 1,292 | 1,302 | -26 | -2% | 31,100 |
| 2024/12/18 | 1,293 | 1,333 | 1,293 | 1,328 | +35 | +2.7% | 46,400 |
| 2024/12/17 | 1,318 | 1,318 | 1,291 | 1,293 | -22 | -1.7% | 60,400 |
| 2024/12/16 | 1,346 | 1,350 | 1,312 | 1,315 | -26 | -1.9% | 49,200 |
| 2024/12/13 | 1,335 | 1,351 | 1,330 | 1,341 | -8 | -0.6% | 38,900 |
| 2024/12/12 | 1,323 | 1,361 | 1,311 | 1,349 | +39 | +3% | 67,800 |
| 2024/12/11 | 1,335 | 1,335 | 1,304 | 1,310 | -17 | -1.3% | 28,800 |
| 2024/12/10 | 1,328 | 1,329 | 1,318 | 1,327 | +18 | +1.4% | 35,700 |
| 2024/12/09 | 1,318 | 1,320 | 1,302 | 1,309 | -7 | -0.5% | 21,300 |
| 2024/12/06 | 1,325 | 1,328 | 1,302 | 1,316 | -19 | -1.4% | 46,000 |
| 2024/12/05 | 1,319 | 1,350 | 1,313 | 1,335 | +26 | +2% | 65,300 |
| 2024/12/04 | 1,356 | 1,362 | 1,302 | 1,309 | -47 | -3.5% | 50,800 |
| 2024/12/03 | 1,314 | 1,365 | 1,314 | 1,356 | +45 | +3.4% | 81,400 |
| 2024/12/02 | 1,287 | 1,313 | 1,283 | 1,311 | +35 | +2.7% | 60,100 |
| 2024/11/29 | 1,300 | 1,303 | 1,276 | 1,276 | -26 | -2% | 37,200 |
| 2024/11/28 | 1,303 | 1,303 | 1,273 | 1,302 | -37 | -2.8% | 57,800 |
| 2024/11/27 | 1,354 | 1,354 | 1,316 | 1,339 | +2 | +0.1% | 123,900 |
| 2024/11/26 | 1,344 | 1,352 | 1,330 | 1,337 | +6 | +0.5% | 36,200 |
| 2024/11/25 | 1,353 | 1,353 | 1,328 | 1,331 | -7 | -0.5% | 36,600 |
| 2024/11/22 | 1,345 | 1,360 | 1,337 | 1,338 | +4 | +0.3% | 31,900 |
| 2024/11/21 | 1,321 | 1,357 | 1,316 | 1,334 | +27 | +2.1% | 60,100 |
| 2024/11/20 | 1,320 | 1,330 | 1,306 | 1,307 | -18 | -1.4% | 57,900 |
| 2024/11/19 | 1,356 | 1,363 | 1,311 | 1,325 | -32 | -2.4% | 71,300 |
| 2024/11/18 | 1,369 | 1,399 | 1,348 | 1,357 | -14 | -1% | 144,200 |
| 2024/11/15 | 1,307 | 1,376 | 1,297 | 1,371 | +64 | +4.9% | 277,900 |
| 2024/11/14 | 1,295 | 1,341 | 1,295 | 1,307 | +13 | +1% | 273,200 |
| 2024/11/13 | 1,318 | 1,331 | 1,293 | 1,294 | -30 | -2.3% | 229,900 |
| 2024/11/12 | 1,299 | 1,334 | 1,286 | 1,324 | +25 | +1.9% | 242,500 |
| 2024/11/11 | 1,296 | 1,307 | 1,276 | 1,299 | -21 | -1.6% | 146,300 |
| 2024/11/08 | 1,332 | 1,348 | 1,309 | 1,320 | +5 | +0.4% | 217,200 |
| 2024/11/07 | 1,296 | 1,333 | 1,294 | 1,315 | +31 | +2.4% | 189,800 |
| 2024/11/06 | 1,266 | 1,299 | 1,266 | 1,284 | +24 | +1.9% | 63,700 |
51～
100
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
