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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 248 | 248 | 248 | 248 | ±0 | ±0% | 3,000 |
| 2010/08/04 | 253 | 253 | 248 | 248 | -6 | -2.4% | 14,000 |
| 2010/08/03 | 252 | 254 | 252 | 254 | +6 | +2.4% | 10,000 |
| 2010/08/02 | 247 | 248 | 247 | 248 | +1 | +0.4% | 5,000 |
| 2010/07/30 | 250 | 250 | 247 | 247 | -3 | -1.2% | 15,000 |
| 2010/07/29 | 247 | 251 | 247 | 250 | -1 | -0.4% | 11,000 |
| 2010/07/28 | 253 | 254 | 251 | 251 | -4 | -1.6% | 8,000 |
| 2010/07/27 | 252 | 255 | 252 | 255 | +3 | +1.2% | 8,000 |
| 2010/07/26 | 248 | 253 | 248 | 252 | +4 | +1.6% | 7,000 |
| 2010/07/23 | 246 | 253 | 246 | 248 | +2 | +0.8% | 17,000 |
| 2010/07/22 | 245 | 246 | 244 | 246 | ±0 | ±0% | 5,000 |
| 2010/07/21 | 249 | 249 | 246 | 246 | -4 | -1.6% | 18,000 |
| 2010/07/20 | 252 | 252 | 250 | 250 | -4 | -1.6% | 17,000 |
| 2010/07/16 | 256 | 256 | 252 | 254 | -2 | -0.8% | 34,000 |
| 2010/07/15 | 257 | 258 | 256 | 256 | -2 | -0.8% | 13,000 |
| 2010/07/14 | 254 | 258 | 254 | 258 | +3 | +1.2% | 21,000 |
| 2010/07/13 | 255 | 256 | 254 | 255 | +2 | +0.8% | 28,000 |
| 2010/07/12 | 253 | 253 | 252 | 253 | +1 | +0.4% | 8,000 |
| 2010/07/09 | 251 | 252 | 249 | 252 | +2 | +0.8% | 19,000 |
| 2010/07/08 | 250 | 253 | 249 | 250 | +1 | +0.4% | 27,000 |
| 2010/07/07 | 250 | 250 | 249 | 249 | -1 | -0.4% | 9,000 |
| 2010/07/06 | 250 | 252 | 249 | 250 | ±0 | ±0% | 36,000 |
| 2010/07/05 | 250 | 251 | 250 | 250 | -2 | -0.8% | 35,000 |
| 2010/07/02 | 249 | 253 | 249 | 252 | +3 | +1.2% | 16,000 |
| 2010/07/01 | 251 | 251 | 249 | 249 | -3 | -1.2% | 9,000 |
| 2010/06/30 | 257 | 257 | 252 | 252 | -7 | -2.7% | 11,000 |
| 2010/06/29 | 260 | 260 | 259 | 259 | +1 | +0.4% | 8,000 |
| 2010/06/28 | 261 | 261 | 258 | 258 | -4 | -1.5% | 12,000 |
| 2010/06/25 | 270 | 270 | 261 | 262 | ±0 | ±0% | 56,000 |
| 2010/06/24 | 260 | 262 | 260 | 262 | +3 | +1.2% | 15,000 |
| 2010/06/23 | 265 | 265 | 259 | 259 | -7 | -2.6% | 18,000 |
| 2010/06/22 | 268 | 268 | 266 | 266 | -2 | -0.7% | 5,000 |
| 2010/06/21 | 263 | 268 | 263 | 268 | +5 | +1.9% | 22,000 |
| 2010/06/18 | 263 | 263 | 261 | 263 | +3 | +1.2% | 25,000 |
| 2010/06/17 | 260 | 260 | 257 | 260 | +4 | +1.6% | 17,000 |
| 2010/06/16 | 259 | 259 | 256 | 256 | +2 | +0.8% | 24,000 |
| 2010/06/15 | 255 | 255 | 254 | 254 | -1 | -0.4% | 27,000 |
| 2010/06/14 | 256 | 257 | 255 | 255 | -2 | -0.8% | 19,000 |
| 2010/06/11 | 262 | 262 | 255 | 257 | +3 | +1.2% | 50,000 |
| 2010/06/10 | 256 | 258 | 254 | 254 | -2 | -0.8% | 21,000 |
| 2010/06/09 | 261 | 261 | 255 | 256 | -3 | -1.2% | 17,000 |
| 2010/06/08 | 259 | 259 | 258 | 259 | +1 | +0.4% | 9,000 |
| 2010/06/07 | 260 | 260 | 258 | 258 | -8 | -3% | 28,000 |
| 2010/06/04 | 271 | 271 | 266 | 266 | -1 | -0.4% | 15,000 |
| 2010/06/03 | 266 | 268 | 258 | 267 | +1 | +0.4% | 25,000 |
| 2010/06/02 | 270 | 270 | 265 | 266 | -1 | -0.4% | 12,000 |
| 2010/06/01 | 270 | 270 | 266 | 267 | -5 | -1.8% | 7,000 |
| 2010/05/31 | 261 | 273 | 261 | 272 | +3 | +1.1% | 17,000 |
| 2010/05/28 | 266 | 269 | 266 | 269 | +5 | +1.9% | 30,000 |
| 2010/05/27 | 263 | 267 | 260 | 264 | -4 | -1.5% | 23,000 |
3501～
3550
件表示中 / 3586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 | 133,800円 | +1.7% | -6.8% | 2.39% | 10.41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 |
| 一工薬 | 380,500円 | +15.7% | +142.7% | 2.37% | 14.57倍 | 0.96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 |
| 石原ケミカル | 260,400円 | +11.6% | +26.2% | 1.54% | 17.01倍 | 1.63倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| ニチバン | 192,900円 | +4.6% | +27.2% | 1.81% | 18.70倍 | 0.94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 |
| 大倉工 | 314,000円 | +4.0% | +5.2% | 4.94% | 8.60倍 | 0.58倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
市場注目の銘柄
チャート関連のコラム
