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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 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 |
| 2024/07/02 | 1,496 | 1,500 | 1,474 | 1,487 | +8 | +0.5% | 84,400 |
| 2024/07/01 | 1,490 | 1,513 | 1,468 | 1,479 | -10 | -0.7% | 76,600 |
| 2024/06/28 | 1,479 | 1,489 | 1,462 | 1,489 | +20 | +1.4% | 77,300 |
| 2024/06/27 | 1,485 | 1,495 | 1,457 | 1,469 | -19 | -1.3% | 61,800 |
| 2024/06/26 | 1,509 | 1,525 | 1,476 | 1,488 | +7 | +0.5% | 98,700 |
| 2024/06/25 | 1,480 | 1,497 | 1,473 | 1,481 | +1 | +0.1% | 51,300 |
| 2024/06/24 | 1,471 | 1,484 | 1,459 | 1,480 | +9 | +0.6% | 53,500 |
| 2024/06/21 | 1,496 | 1,496 | 1,460 | 1,471 | -21 | -1.4% | 102,700 |
| 2024/06/20 | 1,543 | 1,549 | 1,475 | 1,492 | -56 | -3.6% | 65,900 |
| 2024/06/19 | 1,545 | 1,575 | 1,525 | 1,548 | +6 | +0.4% | 95,400 |
| 2024/06/18 | 1,539 | 1,562 | 1,533 | 1,542 | +44 | +2.9% | 105,900 |
| 2024/06/17 | 1,548 | 1,549 | 1,485 | 1,498 | -87 | -5.5% | 101,800 |
| 2024/06/14 | 1,532 | 1,606 | 1,532 | 1,585 | +53 | +3.5% | 87,800 |
| 2024/06/13 | 1,620 | 1,626 | 1,530 | 1,532 | -67 | -4.2% | 101,900 |
| 2024/06/12 | 1,586 | 1,632 | 1,578 | 1,599 | +13 | +0.8% | 110,900 |
| 2024/06/11 | 1,548 | 1,606 | 1,548 | 1,586 | +24 | +1.5% | 127,000 |
| 2024/06/10 | 1,514 | 1,575 | 1,514 | 1,562 | +57 | +3.8% | 90,600 |
| 2024/06/07 | 1,441 | 1,512 | 1,441 | 1,505 | +38 | +2.6% | 80,600 |
201～
250
件表示中 / 3721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 | 133,900円 | +2.8% | +0.2% | 2.99% | 9.15倍 | 0.76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 |
| 日化産 | 198,200円 | -3.1% | -23.1% | 4.54% | 21.43倍 | 0.83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 | 364,000円 | +9.2% | +4.6% | 3.30% | 10.89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 |
| ソフト９９ | 162,300円 | +1.9% | -9.7% | 2.90% | 13.82倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
