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 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 240 | 251 | 240 | 248 | +7 | +2.9% | 43,000 |
| 2010/09/22 | 241 | 245 | 241 | 241 | -2 | -0.8% | 10,000 |
| 2010/09/21 | 246 | 246 | 243 | 243 | -3 | -1.2% | 7,000 |
| 2010/09/17 | 249 | 250 | 246 | 246 | +5 | +2.1% | 57,000 |
| 2010/09/16 | 240 | 241 | 235 | 241 | +6 | +2.6% | 36,000 |
| 2010/09/15 | 235 | 238 | 235 | 235 | ±0 | ±0% | 18,000 |
| 2010/09/14 | 238 | 238 | 235 | 235 | -4 | -1.7% | 27,000 |
| 2010/09/13 | 241 | 241 | 239 | 239 | -2 | -0.8% | 13,000 |
| 2010/09/10 | 241 | 242 | 240 | 241 | -4 | -1.6% | 39,000 |
| 2010/09/09 | 242 | 245 | 242 | 245 | ±0 | ±0% | 3,000 |
| 2010/09/08 | 243 | 245 | 243 | 245 | +2 | +0.8% | 2,000 |
| 2010/09/07 | 242 | 243 | 242 | 243 | -2 | -0.8% | 7,000 |
| 2010/09/06 | 240 | 245 | 240 | 245 | +1 | +0.4% | 14,000 |
| 2010/09/03 | 240 | 244 | 240 | 244 | +4 | +1.7% | 8,000 |
| 2010/09/02 | 243 | 243 | 240 | 240 | +1 | +0.4% | 8,000 |
| 2010/09/01 | 239 | 240 | 236 | 239 | +2 | +0.8% | 22,000 |
| 2010/08/31 | 240 | 240 | 237 | 237 | -4 | -1.7% | 9,000 |
| 2010/08/30 | 240 | 241 | 239 | 241 | +3 | +1.3% | 9,000 |
| 2010/08/27 | 236 | 238 | 236 | 238 | -1 | -0.4% | 14,000 |
| 2010/08/26 | 239 | 239 | 239 | 239 | +1 | +0.4% | 9,000 |
| 2010/08/25 | 237 | 238 | 234 | 238 | -7 | -2.9% | 13,000 |
| 2010/08/24 | 243 | 245 | 243 | 245 | ±0 | ±0% | 6,000 |
| 2010/08/23 | 248 | 248 | 245 | 245 | -6 | -2.4% | 15,000 |
| 2010/08/20 | 251 | 251 | 251 | 251 | +1 | +0.4% | 19,000 |
| 2010/08/19 | 250 | 250 | 248 | 250 | -1 | -0.4% | 13,000 |
| 2010/08/18 | 250 | 251 | 249 | 251 | +1 | +0.4% | 27,000 |
| 2010/08/17 | 249 | 250 | 247 | 250 | +2 | +0.8% | 4,000 |
| 2010/08/16 | 253 | 253 | 248 | 248 | -5 | -2% | 11,000 |
| 2010/08/13 | 244 | 253 | 244 | 253 | +7 | +2.8% | 34,000 |
| 2010/08/12 | 245 | 246 | 243 | 246 | +2 | +0.8% | 19,000 |
| 2010/08/11 | 248 | 248 | 243 | 244 | -6 | -2.4% | 32,000 |
| 2010/08/10 | 250 | 252 | 249 | 250 | +1 | +0.4% | 12,000 |
| 2010/08/09 | 253 | 253 | 249 | 249 | -6 | -2.4% | 15,000 |
| 2010/08/06 | 249 | 255 | 248 | 255 | +7 | +2.8% | 54,000 |
| 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 |
3601～
3650
件表示中 / 3720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 | 133,500円 | +2.8% | +0.2% | 3.00% | 9.13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 | 198,900円 | -3.1% | -23.1% | 4.52% | 21.51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 | 361,000円 | +9.2% | +4.6% | 3.32% | 10.81倍 | 0.89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 | 460,000円 | +7.3% | -24.9% | 0.87% | 15.88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 | 163,900円 | +1.9% | -9.7% | 2.87% | 13.96倍 | 0.63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
