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 |
|---|---|---|---|---|---|---|---|
| 2010/07/20 | 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 |
| 2010/05/26 | 266 | 271 | 264 | 268 | -2 | -0.7% | 41,000 |
| 2010/05/25 | 271 | 271 | 264 | 270 | -7 | -2.5% | 37,000 |
| 2010/05/24 | 273 | 277 | 271 | 277 | ±0 | ±0% | 17,000 |
| 2010/05/21 | 283 | 283 | 270 | 277 | -12 | -4.2% | 34,000 |
| 2010/05/20 | 290 | 290 | 289 | 289 | +2 | +0.7% | 12,000 |
| 2010/05/19 | 291 | 291 | 283 | 287 | -5 | -1.7% | 27,000 |
| 2010/05/18 | 298 | 298 | 292 | 292 | -7 | -2.3% | 19,000 |
| 2010/05/17 | 304 | 304 | 298 | 299 | -7 | -2.3% | 16,000 |
| 2010/05/14 | 306 | 306 | 300 | 306 | +1 | +0.3% | 27,000 |
| 2010/05/13 | 306 | 306 | 299 | 305 | +6 | +2% | 10,000 |
| 2010/05/12 | 302 | 305 | 299 | 299 | -2 | -0.7% | 7,000 |
| 2010/05/11 | 307 | 311 | 301 | 301 | -3 | -1% | 22,000 |
3601～
3650
件表示中 / 3674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 | 101,400円 | +2.8% | +0.2% | 3.94% | 6.93倍 | 0.58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 |
| 日特塗 | 131,000円 | +0.5% | +0.6% | 4.58% | 6.63倍 | 0.51倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| 大日塗 | 103,000円 | +2.9% | -6.3% | 4.76% | 6.82倍 | 0.48倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
| 森 六 | 183,300円 | +3.0% | -67.7% | 5.73% | - | 0.36倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
| 多木化 | 281,500円 | +5.4% | -41.5% | 2.13% | 14.46倍 | 0.63倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
市場注目の銘柄
チャート関連のコラム
