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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,554 | 1,575 | 1,529 | 1,542 | +7 | +0.5% | 266,500 |
| 2024/05/31 | 1,531 | 1,540 | 1,505 | 1,535 | +9 | +0.6% | 93,600 |
| 2024/05/30 | 1,496 | 1,527 | 1,463 | 1,526 | +13 | +0.9% | 112,600 |
| 2024/05/29 | 1,560 | 1,568 | 1,506 | 1,513 | -44 | -2.8% | 145,100 |
| 2024/05/28 | 1,548 | 1,580 | 1,535 | 1,557 | +9 | +0.6% | 179,700 |
| 2024/05/27 | 1,521 | 1,558 | 1,512 | 1,548 | +20 | +1.3% | 162,800 |
| 2024/05/24 | 1,504 | 1,550 | 1,501 | 1,528 | -3 | -0.2% | 158,600 |
| 2024/05/23 | 1,549 | 1,561 | 1,489 | 1,531 | +3 | +0.2% | 105,200 |
| 2024/05/22 | 1,597 | 1,602 | 1,515 | 1,528 | -86 | -5.3% | 262,200 |
| 2024/05/21 | 1,623 | 1,647 | 1,608 | 1,614 | -16 | -1% | 221,800 |
| 2024/05/20 | 1,583 | 1,653 | 1,580 | 1,630 | +23 | +1.4% | 254,700 |
| 2024/05/17 | 1,574 | 1,613 | 1,520 | 1,607 | -2 | -0.1% | 167,200 |
| 2024/05/16 | 1,600 | 1,628 | 1,588 | 1,609 | +14 | +0.9% | 102,100 |
| 2024/05/15 | 1,619 | 1,644 | 1,586 | 1,595 | -13 | -0.8% | 133,600 |
| 2024/05/14 | 1,626 | 1,643 | 1,587 | 1,608 | -28 | -1.7% | 149,800 |
| 2024/05/13 | 1,720 | 1,720 | 1,616 | 1,636 | -53 | -3.1% | 354,700 |
| 2024/05/10 | 1,671 | 1,702 | 1,641 | 1,689 | -3 | -0.2% | 265,700 |
| 2024/05/09 | 1,624 | 1,692 | 1,601 | 1,692 | +91 | +5.7% | 296,600 |
| 2024/05/08 | 1,664 | 1,669 | 1,600 | 1,601 | -54 | -3.3% | 424,500 |
| 2024/05/07 | 1,608 | 1,673 | 1,601 | 1,655 | +57 | +3.6% | 501,700 |
| 2024/05/02 | 1,572 | 1,652 | 1,533 | 1,598 | +66 | +4.3% | 501,500 |
| 2024/05/01 | 1,550 | 1,557 | 1,526 | 1,532 | -37 | -2.4% | 116,100 |
| 2024/04/30 | 1,584 | 1,598 | 1,546 | 1,569 | +9 | +0.6% | 158,800 |
| 2024/04/26 | 1,532 | 1,560 | 1,525 | 1,560 | +43 | +2.8% | 155,600 |
| 2024/04/25 | 1,550 | 1,568 | 1,510 | 1,517 | -46 | -2.9% | 233,700 |
| 2024/04/24 | 1,524 | 1,580 | 1,507 | 1,563 | +91 | +6.2% | 252,900 |
| 2024/04/23 | 1,465 | 1,497 | 1,455 | 1,472 | +18 | +1.2% | 174,800 |
| 2024/04/22 | 1,442 | 1,475 | 1,424 | 1,454 | +20 | +1.4% | 222,400 |
| 2024/04/19 | 1,480 | 1,501 | 1,420 | 1,434 | -61 | -4.1% | 222,300 |
| 2024/04/18 | 1,460 | 1,521 | 1,455 | 1,495 | +42 | +2.9% | 170,700 |
| 2024/04/17 | 1,527 | 1,560 | 1,434 | 1,453 | -4 | -0.3% | 306,800 |
| 2024/04/16 | 1,480 | 1,521 | 1,456 | 1,457 | -12 | -0.8% | 383,600 |
| 2024/04/15 | 1,463 | 1,488 | 1,439 | 1,469 | +8 | +0.5% | 294,600 |
| 2024/04/12 | 1,441 | 1,500 | 1,426 | 1,461 | +67 | +4.8% | 441,800 |
| 2024/04/11 | 1,329 | 1,397 | 1,328 | 1,394 | +54 | +4% | 201,700 |
| 2024/04/10 | 1,325 | 1,345 | 1,315 | 1,340 | +20 | +1.5% | 228,100 |
| 2024/04/09 | 1,300 | 1,326 | 1,257 | 1,320 | +40 | +3.1% | 230,500 |
| 2024/04/08 | 1,290 | 1,307 | 1,250 | 1,280 | -5 | -0.4% | 136,100 |
| 2024/04/05 | 1,246 | 1,285 | 1,245 | 1,285 | +9 | +0.7% | 114,700 |
| 2024/04/04 | 1,259 | 1,297 | 1,248 | 1,276 | +17 | +1.4% | 148,800 |
| 2024/04/03 | 1,257 | 1,270 | 1,229 | 1,259 | -11 | -0.9% | 132,100 |
| 2024/04/02 | 1,307 | 1,307 | 1,252 | 1,270 | -23 | -1.8% | 153,100 |
| 2024/04/01 | 1,390 | 1,390 | 1,287 | 1,293 | +17 | +1.3% | 300,000 |
| 2024/03/29 | 1,250 | 1,277 | 1,241 | 1,276 | +30 | +2.4% | 107,400 |
| 2024/03/28 | 1,200 | 1,260 | 1,200 | 1,246 | +36 | +3% | 172,300 |
| 2024/03/27 | 1,200 | 1,217 | 1,198 | 1,210 | +25 | +2.1% | 73,700 |
| 2024/03/26 | 1,183 | 1,200 | 1,178 | 1,185 | +2 | +0.2% | 51,500 |
| 2024/03/25 | 1,192 | 1,201 | 1,178 | 1,183 | -9 | -0.8% | 80,400 |
| 2024/03/22 | 1,215 | 1,215 | 1,183 | 1,192 | -8 | -0.7% | 71,700 |
| 2024/03/21 | 1,193 | 1,211 | 1,179 | 1,200 | +28 | +2.4% | 70,100 |
301～
350
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
