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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,275 | 1,278 | 1,250 | 1,260 | +9 | +0.7% | 36,400 |
| 2024/11/01 | 1,257 | 1,269 | 1,249 | 1,251 | -30 | -2.3% | 61,200 |
| 2024/10/31 | 1,253 | 1,292 | 1,253 | 1,281 | +21 | +1.7% | 59,900 |
| 2024/10/30 | 1,266 | 1,299 | 1,258 | 1,260 | -10 | -0.8% | 145,200 |
| 2024/10/29 | 1,259 | 1,282 | 1,259 | 1,270 | +17 | +1.4% | 53,700 |
| 2024/10/28 | 1,220 | 1,257 | 1,215 | 1,253 | +33 | +2.7% | 40,100 |
| 2024/10/25 | 1,233 | 1,233 | 1,204 | 1,220 | -13 | -1.1% | 57,700 |
| 2024/10/24 | 1,243 | 1,246 | 1,224 | 1,233 | -11 | -0.9% | 65,600 |
| 2024/10/23 | 1,230 | 1,254 | 1,221 | 1,244 | +14 | +1.1% | 79,600 |
| 2024/10/22 | 1,264 | 1,276 | 1,224 | 1,230 | -35 | -2.8% | 111,900 |
| 2024/10/21 | 1,299 | 1,306 | 1,259 | 1,265 | -34 | -2.6% | 124,200 |
| 2024/10/18 | 1,275 | 1,303 | 1,268 | 1,299 | +36 | +2.9% | 88,200 |
| 2024/10/17 | 1,279 | 1,293 | 1,260 | 1,263 | -16 | -1.3% | 66,100 |
| 2024/10/16 | 1,251 | 1,290 | 1,251 | 1,279 | +8 | +0.6% | 109,900 |
| 2024/10/15 | 1,243 | 1,274 | 1,242 | 1,271 | +29 | +2.3% | 124,000 |
| 2024/10/11 | 1,251 | 1,265 | 1,239 | 1,242 | -3 | -0.2% | 136,700 |
| 2024/10/10 | 1,245 | 1,265 | 1,232 | 1,245 | -1 | -0.1% | 145,900 |
| 2024/10/09 | 1,260 | 1,261 | 1,230 | 1,246 | -9 | -0.7% | 232,900 |
| 2024/10/08 | 1,284 | 1,293 | 1,201 | 1,255 | -89 | -6.6% | 557,600 |
| 2024/10/07 | 1,370 | 1,378 | 1,344 | 1,344 | -4 | -0.3% | 147,900 |
| 2024/10/04 | 1,343 | 1,360 | 1,334 | 1,348 | +5 | +0.4% | 69,500 |
| 2024/10/03 | 1,353 | 1,360 | 1,338 | 1,343 | -2 | -0.1% | 62,700 |
| 2024/10/02 | 1,347 | 1,365 | 1,337 | 1,345 | -4 | -0.3% | 51,100 |
| 2024/10/01 | 1,325 | 1,358 | 1,325 | 1,349 | +29 | +2.2% | 35,200 |
| 2024/09/30 | 1,306 | 1,350 | 1,303 | 1,320 | -45 | -3.3% | 61,100 |
| 2024/09/27 | 1,339 | 1,373 | 1,339 | 1,365 | -4 | -0.3% | 60,500 |
| 2024/09/26 | 1,332 | 1,375 | 1,330 | 1,369 | +54 | +4.1% | 84,900 |
| 2024/09/25 | 1,311 | 1,324 | 1,301 | 1,315 | -6 | -0.5% | 49,800 |
| 2024/09/24 | 1,335 | 1,338 | 1,319 | 1,321 | -17 | -1.3% | 37,800 |
| 2024/09/20 | 1,350 | 1,352 | 1,328 | 1,338 | +8 | +0.6% | 71,600 |
| 2024/09/19 | 1,304 | 1,332 | 1,302 | 1,330 | +37 | +2.9% | 58,600 |
| 2024/09/18 | 1,300 | 1,300 | 1,267 | 1,293 | +6 | +0.5% | 42,200 |
| 2024/09/17 | 1,334 | 1,344 | 1,268 | 1,287 | -35 | -2.6% | 74,700 |
| 2024/09/13 | 1,297 | 1,324 | 1,285 | 1,322 | +33 | +2.6% | 70,600 |
| 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 |
101～
150
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
