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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 469 | 471 | 465 | 470 | ±0 | ±0% | 43,000 |
| 2017/03/31 | 474 | 483 | 470 | 470 | -1 | -0.2% | 61,000 |
| 2017/03/30 | 472 | 474 | 469 | 471 | -2 | -0.4% | 33,000 |
| 2017/03/29 | 471 | 474 | 471 | 473 | +2 | +0.4% | 15,000 |
| 2017/03/28 | 462 | 473 | 462 | 471 | +11 | +2.4% | 52,000 |
| 2017/03/27 | 458 | 460 | 457 | 460 | -1 | -0.2% | 38,000 |
| 2017/03/24 | 457 | 462 | 457 | 461 | +4 | +0.9% | 26,000 |
| 2017/03/23 | 456 | 462 | 453 | 457 | +3 | +0.7% | 43,000 |
| 2017/03/22 | 460 | 460 | 454 | 454 | -11 | -2.4% | 33,000 |
| 2017/03/21 | 465 | 467 | 463 | 465 | -4 | -0.9% | 34,000 |
| 2017/03/17 | 474 | 474 | 467 | 469 | -4 | -0.8% | 47,000 |
| 2017/03/16 | 468 | 475 | 467 | 473 | +1 | +0.2% | 39,000 |
| 2017/03/15 | 471 | 475 | 471 | 472 | -3 | -0.6% | 30,000 |
| 2017/03/14 | 471 | 475 | 471 | 475 | +4 | +0.8% | 25,000 |
| 2017/03/13 | 483 | 483 | 466 | 471 | -12 | -2.5% | 95,000 |
| 2017/03/10 | 486 | 486 | 483 | 483 | -6 | -1.2% | 84,000 |
| 2017/03/09 | 489 | 490 | 487 | 489 | ±0 | ±0% | 28,000 |
| 2017/03/08 | 491 | 491 | 485 | 489 | ±0 | ±0% | 44,000 |
| 2017/03/07 | 490 | 492 | 487 | 489 | -2 | -0.4% | 50,000 |
| 2017/03/06 | 489 | 494 | 489 | 491 | +2 | +0.4% | 37,000 |
| 2017/03/03 | 487 | 490 | 487 | 489 | -1 | -0.2% | 51,000 |
| 2017/03/02 | 489 | 490 | 487 | 490 | +2 | +0.4% | 49,000 |
| 2017/03/01 | 490 | 490 | 483 | 488 | +1 | +0.2% | 32,000 |
| 2017/02/28 | 488 | 488 | 486 | 487 | -1 | -0.2% | 19,000 |
| 2017/02/27 | 485 | 488 | 481 | 488 | +2 | +0.4% | 69,000 |
| 2017/02/24 | 489 | 489 | 485 | 486 | -4 | -0.8% | 57,000 |
| 2017/02/23 | 488 | 492 | 488 | 490 | +2 | +0.4% | 67,000 |
| 2017/02/22 | 488 | 489 | 485 | 488 | ±0 | ±0% | 47,000 |
| 2017/02/21 | 486 | 490 | 486 | 488 | +3 | +0.6% | 49,000 |
| 2017/02/20 | 485 | 489 | 484 | 485 | ±0 | ±0% | 17,000 |
| 2017/02/17 | 482 | 486 | 479 | 485 | +2 | +0.4% | 41,000 |
| 2017/02/16 | 486 | 488 | 482 | 483 | -4 | -0.8% | 52,000 |
| 2017/02/15 | 482 | 488 | 477 | 487 | +9 | +1.9% | 76,000 |
| 2017/02/14 | 478 | 481 | 478 | 478 | ±0 | ±0% | 42,000 |
| 2017/02/13 | 473 | 478 | 472 | 478 | +8 | +1.7% | 58,000 |
| 2017/02/10 | 471 | 471 | 468 | 470 | +1 | +0.2% | 41,000 |
| 2017/02/09 | 468 | 470 | 460 | 469 | ±0 | ±0% | 41,000 |
| 2017/02/08 | 471 | 471 | 463 | 469 | -1 | -0.2% | 26,000 |
| 2017/02/07 | 473 | 473 | 468 | 470 | -4 | -0.8% | 40,000 |
| 2017/02/06 | 469 | 477 | 467 | 474 | +6 | +1.3% | 50,000 |
| 2017/02/03 | 473 | 475 | 468 | 468 | -5 | -1.1% | 24,000 |
| 2017/02/02 | 478 | 480 | 472 | 473 | -3 | -0.6% | 54,000 |
| 2017/02/01 | 470 | 478 | 468 | 476 | +5 | +1.1% | 55,000 |
| 2017/01/31 | 478 | 478 | 467 | 471 | -10 | -2.1% | 61,000 |
| 2017/01/30 | 486 | 486 | 479 | 481 | -6 | -1.2% | 56,000 |
| 2017/01/27 | 488 | 489 | 478 | 487 | -1 | -0.2% | 92,000 |
| 2017/01/26 | 480 | 490 | 480 | 488 | +12 | +2.5% | 100,000 |
| 2017/01/25 | 474 | 478 | 470 | 476 | +10 | +2.1% | 95,000 |
| 2017/01/24 | 460 | 469 | 460 | 466 | +3 | +0.6% | 67,000 |
| 2017/01/23 | 451 | 465 | 445 | 463 | +10 | +2.2% | 137,000 |
2051～
2100
件表示中 / 3768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 | 163,200円 | +2.8% | +0.2% | 2.45% | 11.09倍 | 0.87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 |
| 堺化学 | 288,200円 | +1.9% | +3.5% | 4.51% | 8.17倍 | 0.57倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
| 日化産 | 240,600円 | -3.1% | -23.1% | 3.74% | 26.01倍 | 1.01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 |
| コ タ | 140,300円 | +3.1% | +6.2% | 1.43% | 28.46倍 | 3.47倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
| レック | 120,300円 | +5.6% | +16.5% | 1.66% | 18.74倍 | 1.14倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。殺虫剤バルサン事業買収 |
市場注目の銘柄
チャート関連のコラム
