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 |
|---|---|---|---|---|---|---|---|
| 2024/09/12 | 1,284 | 1,297 | 1,264 | 1,289 | +44 | +3.5% | 54,100 |
| 2024/09/11 | 1,245 | 1,260 | 1,235 | 1,245 | -14 | -1.1% | 65,600 |
| 2024/09/10 | 1,274 | 1,287 | 1,250 | 1,259 | -6 | -0.5% | 78,000 |
| 2024/09/09 | 1,256 | 1,282 | 1,253 | 1,265 | -43 | -3.3% | 65,900 |
| 2024/09/06 | 1,341 | 1,341 | 1,302 | 1,308 | -35 | -2.6% | 41,200 |
| 2024/09/05 | 1,346 | 1,381 | 1,326 | 1,343 | -5 | -0.4% | 38,300 |
| 2024/09/04 | 1,353 | 1,373 | 1,335 | 1,348 | -51 | -3.6% | 48,000 |
| 2024/09/03 | 1,397 | 1,422 | 1,390 | 1,399 | -5 | -0.4% | 27,100 |
| 2024/09/02 | 1,445 | 1,445 | 1,396 | 1,404 | -32 | -2.2% | 36,200 |
| 2024/08/30 | 1,405 | 1,447 | 1,404 | 1,436 | +33 | +2.4% | 39,200 |
| 2024/08/29 | 1,400 | 1,416 | 1,391 | 1,403 | -18 | -1.3% | 22,200 |
| 2024/08/28 | 1,430 | 1,434 | 1,407 | 1,421 | -13 | -0.9% | 33,400 |
| 2024/08/27 | 1,415 | 1,438 | 1,403 | 1,434 | +19 | +1.3% | 42,600 |
| 2024/08/26 | 1,398 | 1,421 | 1,393 | 1,415 | +30 | +2.2% | 37,500 |
| 2024/08/23 | 1,385 | 1,399 | 1,373 | 1,385 | +1 | +0.1% | 33,300 |
| 2024/08/22 | 1,416 | 1,416 | 1,378 | 1,384 | -22 | -1.6% | 37,400 |
| 2024/08/21 | 1,394 | 1,413 | 1,385 | 1,406 | +12 | +0.9% | 26,000 |
| 2024/08/20 | 1,377 | 1,408 | 1,369 | 1,394 | +33 | +2.4% | 55,600 |
| 2024/08/19 | 1,396 | 1,418 | 1,355 | 1,361 | -64 | -4.5% | 84,700 |
| 2024/08/16 | 1,412 | 1,425 | 1,396 | 1,425 | +43 | +3.1% | 54,200 |
| 2024/08/15 | 1,395 | 1,397 | 1,365 | 1,382 | -3 | -0.2% | 44,900 |
| 2024/08/14 | 1,361 | 1,394 | 1,357 | 1,385 | +17 | +1.2% | 46,800 |
| 2024/08/13 | 1,332 | 1,368 | 1,322 | 1,368 | +36 | +2.7% | 86,400 |
| 2024/08/09 | 1,389 | 1,389 | 1,301 | 1,332 | -27 | -2% | 102,100 |
| 2024/08/08 | 1,332 | 1,399 | 1,321 | 1,359 | -3 | -0.2% | 86,100 |
| 2024/08/07 | 1,293 | 1,411 | 1,288 | 1,362 | +24 | +1.8% | 103,900 |
| 2024/08/06 | 1,209 | 1,359 | 1,209 | 1,338 | +137 | +11.4% | 200,900 |
| 2024/08/05 | 1,300 | 1,324 | 1,115 | 1,201 | -206 | -14.6% | 309,700 |
| 2024/08/02 | 1,500 | 1,504 | 1,407 | 1,407 | -172 | -10.9% | 181,600 |
| 2024/08/01 | 1,691 | 1,691 | 1,559 | 1,579 | -117 | -6.9% | 154,400 |
| 2024/07/31 | 1,611 | 1,696 | 1,600 | 1,696 | +80 | +5% | 160,100 |
| 2024/07/30 | 1,696 | 1,707 | 1,604 | 1,616 | -80 | -4.7% | 316,600 |
| 2024/07/29 | 1,610 | 1,704 | 1,599 | 1,696 | +93 | +5.8% | 168,200 |
| 2024/07/26 | 1,576 | 1,625 | 1,547 | 1,603 | +50 | +3.2% | 127,500 |
| 2024/07/25 | 1,526 | 1,577 | 1,526 | 1,553 | +27 | +1.8% | 151,100 |
| 2024/07/24 | 1,548 | 1,562 | 1,513 | 1,526 | -37 | -2.4% | 93,900 |
| 2024/07/23 | 1,562 | 1,599 | 1,561 | 1,563 | ±0 | ±0% | 93,700 |
| 2024/07/22 | 1,576 | 1,612 | 1,537 | 1,563 | +77 | +5.2% | 335,300 |
| 2024/07/19 | 1,497 | 1,499 | 1,470 | 1,486 | -20 | -1.3% | 105,100 |
| 2024/07/18 | 1,537 | 1,551 | 1,497 | 1,506 | -52 | -3.3% | 123,800 |
| 2024/07/17 | 1,532 | 1,573 | 1,529 | 1,558 | +30 | +2% | 81,500 |
| 2024/07/16 | 1,597 | 1,597 | 1,522 | 1,528 | -68 | -4.3% | 205,600 |
| 2024/07/12 | 1,545 | 1,609 | 1,544 | 1,596 | +17 | +1.1% | 213,800 |
| 2024/07/11 | 1,506 | 1,579 | 1,495 | 1,579 | +103 | +7% | 252,900 |
| 2024/07/10 | 1,508 | 1,530 | 1,460 | 1,476 | -32 | -2.1% | 235,200 |
| 2024/07/09 | 1,404 | 1,522 | 1,395 | 1,508 | +114 | +8.2% | 400,200 |
| 2024/07/08 | 1,560 | 1,629 | 1,372 | 1,394 | -96 | -6.4% | 948,300 |
| 2024/07/05 | 1,525 | 1,527 | 1,473 | 1,490 | -33 | -2.2% | 295,700 |
| 2024/07/04 | 1,542 | 1,542 | 1,509 | 1,523 | +13 | +0.9% | 117,000 |
| 2024/07/03 | 1,487 | 1,533 | 1,487 | 1,510 | +23 | +1.5% | 101,800 |
51～
100
件表示中 / 3589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 | 129,600円 | +1.7% | -6.8% | 2.47% | 10.09倍 | 0.63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 | 386,000円 | +15.7% | +142.7% | 2.33% | 14.78倍 | 0.97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 |
| エステー | 149,400円 | +10.6% | +19.2% | 2.95% | 12.47倍 | 0.97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 |
| ニチバン | 192,500円 | +4.6% | +27.2% | 1.82% | 18.66倍 | 0.93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 |
| 石原ケミカル | 247,400円 | +11.6% | +26.2% | 1.62% | 16.16倍 | 1.55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
