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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 466 | 472 | 465 | 470 | +7 | +1.5% | 44,000 |
| 2015/08/17 | 459 | 464 | 459 | 463 | +4 | +0.9% | 30,000 |
| 2015/08/14 | 461 | 462 | 455 | 459 | +2 | +0.4% | 63,000 |
| 2015/08/13 | 461 | 461 | 455 | 457 | +1 | +0.2% | 36,000 |
| 2015/08/12 | 453 | 459 | 452 | 456 | +3 | +0.7% | 61,000 |
| 2015/08/11 | 458 | 462 | 453 | 453 | -5 | -1.1% | 64,000 |
| 2015/08/10 | 454 | 458 | 452 | 458 | ±0 | ±0% | 73,000 |
| 2015/08/07 | 459 | 461 | 455 | 458 | -1 | -0.2% | 38,000 |
| 2015/08/06 | 463 | 463 | 457 | 459 | +2 | +0.4% | 70,000 |
| 2015/08/05 | 468 | 468 | 456 | 457 | -11 | -2.4% | 85,000 |
| 2015/08/04 | 467 | 469 | 466 | 468 | -1 | -0.2% | 29,000 |
| 2015/08/03 | 471 | 471 | 464 | 469 | -3 | -0.6% | 52,000 |
| 2015/07/31 | 471 | 475 | 470 | 472 | ±0 | ±0% | 69,000 |
| 2015/07/30 | 470 | 474 | 470 | 472 | +1 | +0.2% | 65,000 |
| 2015/07/29 | 473 | 473 | 466 | 471 | +1 | +0.2% | 42,000 |
| 2015/07/28 | 462 | 471 | 461 | 470 | +9 | +2% | 82,000 |
| 2015/07/27 | 476 | 476 | 460 | 461 | -17 | -3.6% | 75,000 |
| 2015/07/24 | 478 | 481 | 476 | 478 | -1 | -0.2% | 47,000 |
| 2015/07/23 | 481 | 482 | 478 | 479 | +1 | +0.2% | 62,000 |
| 2015/07/22 | 485 | 485 | 478 | 478 | -9 | -1.8% | 87,000 |
| 2015/07/21 | 485 | 488 | 482 | 487 | +2 | +0.4% | 70,000 |
| 2015/07/17 | 483 | 487 | 480 | 485 | +4 | +0.8% | 70,000 |
| 2015/07/16 | 483 | 483 | 476 | 481 | +4 | +0.8% | 75,000 |
| 2015/07/15 | 481 | 483 | 474 | 477 | -4 | -0.8% | 105,000 |
| 2015/07/14 | 483 | 483 | 474 | 481 | +5 | +1.1% | 148,000 |
| 2015/07/13 | 493 | 500 | 474 | 476 | -5 | -1% | 478,000 |
| 2015/07/10 | 490 | 491 | 475 | 481 | -3 | -0.6% | 157,000 |
| 2015/07/09 | 467 | 488 | 451 | 484 | +1 | +0.2% | 261,000 |
| 2015/07/08 | 502 | 507 | 480 | 483 | -24 | -4.7% | 151,000 |
| 2015/07/07 | 502 | 516 | 502 | 507 | +7 | +1.4% | 51,000 |
| 2015/07/06 | 511 | 511 | 495 | 500 | -9 | -1.8% | 88,000 |
| 2015/07/03 | 510 | 514 | 507 | 509 | -9 | -1.7% | 43,000 |
| 2015/07/02 | 509 | 526 | 509 | 518 | +10 | +2% | 112,000 |
| 2015/07/01 | 515 | 516 | 507 | 508 | -8 | -1.6% | 62,000 |
| 2015/06/30 | 499 | 516 | 499 | 516 | +14 | +2.8% | 80,000 |
| 2015/06/29 | 510 | 512 | 491 | 502 | -21 | -4% | 114,000 |
| 2015/06/26 | 519 | 524 | 516 | 523 | +2 | +0.4% | 82,000 |
| 2015/06/25 | 520 | 533 | 516 | 521 | +1 | +0.2% | 156,000 |
| 2015/06/24 | 510 | 525 | 510 | 520 | +12 | +2.4% | 164,000 |
| 2015/06/23 | 506 | 509 | 503 | 508 | +10 | +2% | 110,000 |
| 2015/06/22 | 500 | 508 | 498 | 498 | -9 | -1.8% | 62,000 |
| 2015/06/19 | 495 | 509 | 490 | 507 | +17 | +3.5% | 178,000 |
| 2015/06/18 | 492 | 494 | 490 | 490 | -2 | -0.4% | 91,000 |
| 2015/06/17 | 486 | 494 | 485 | 492 | +6 | +1.2% | 56,000 |
| 2015/06/16 | 493 | 493 | 485 | 486 | -9 | -1.8% | 68,000 |
| 2015/06/15 | 489 | 497 | 489 | 495 | +1 | +0.2% | 58,000 |
| 2015/06/12 | 492 | 496 | 487 | 494 | +2 | +0.4% | 134,000 |
| 2015/06/11 | 495 | 499 | 491 | 492 | +1 | +0.2% | 74,000 |
| 2015/06/10 | 478 | 496 | 478 | 491 | +13 | +2.7% | 185,000 |
| 2015/06/09 | 484 | 486 | 476 | 478 | -8 | -1.6% | 102,000 |
2401～
2450
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
