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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,184 | 1,185 | 1,163 | 1,172 | -8 | -0.7% | 63,200 |
| 2024/03/18 | 1,165 | 1,181 | 1,164 | 1,180 | +16 | +1.4% | 53,700 |
| 2024/03/15 | 1,165 | 1,178 | 1,161 | 1,164 | -12 | -1% | 61,000 |
| 2024/03/14 | 1,163 | 1,179 | 1,157 | 1,176 | +12 | +1% | 52,400 |
| 2024/03/13 | 1,200 | 1,204 | 1,151 | 1,164 | -29 | -2.4% | 93,000 |
| 2024/03/12 | 1,149 | 1,193 | 1,144 | 1,193 | +28 | +2.4% | 116,500 |
| 2024/03/11 | 1,172 | 1,184 | 1,140 | 1,165 | -55 | -4.5% | 191,400 |
| 2024/03/08 | 1,200 | 1,225 | 1,193 | 1,220 | +5 | +0.4% | 259,000 |
| 2024/03/07 | 1,259 | 1,267 | 1,212 | 1,215 | -30 | -2.4% | 148,700 |
| 2024/03/06 | 1,251 | 1,275 | 1,226 | 1,245 | -25 | -2% | 204,000 |
| 2024/03/05 | 1,287 | 1,301 | 1,264 | 1,270 | ±0 | ±0% | 248,600 |
| 2024/03/04 | 1,256 | 1,283 | 1,229 | 1,270 | +40 | +3.3% | 309,700 |
| 2024/03/01 | 1,199 | 1,230 | 1,174 | 1,230 | +47 | +4% | 165,900 |
| 2024/02/29 | 1,174 | 1,208 | 1,165 | 1,183 | +11 | +0.9% | 134,600 |
| 2024/02/28 | 1,163 | 1,192 | 1,153 | 1,172 | +9 | +0.8% | 139,200 |
| 2024/02/27 | 1,220 | 1,235 | 1,156 | 1,163 | -49 | -4% | 210,000 |
| 2024/02/26 | 1,183 | 1,231 | 1,171 | 1,212 | +117 | +10.7% | 376,800 |
| 2024/02/22 | 1,080 | 1,095 | 1,078 | 1,095 | +20 | +1.9% | 85,200 |
| 2024/02/21 | 1,055 | 1,077 | 1,055 | 1,075 | +11 | +1% | 78,500 |
| 2024/02/20 | 1,069 | 1,074 | 1,058 | 1,064 | -10 | -0.9% | 108,600 |
| 2024/02/19 | 1,062 | 1,075 | 1,059 | 1,074 | +13 | +1.2% | 69,900 |
| 2024/02/16 | 1,057 | 1,068 | 1,050 | 1,061 | +13 | +1.2% | 65,600 |
| 2024/02/15 | 1,053 | 1,062 | 1,040 | 1,048 | +2 | +0.2% | 72,400 |
| 2024/02/14 | 1,070 | 1,070 | 1,038 | 1,046 | -26 | -2.4% | 83,700 |
| 2024/02/13 | 1,045 | 1,075 | 1,036 | 1,072 | +39 | +3.8% | 119,700 |
| 2024/02/09 | 1,028 | 1,044 | 1,024 | 1,033 | +6 | +0.6% | 54,600 |
| 2024/02/08 | 1,045 | 1,045 | 1,014 | 1,027 | -24 | -2.3% | 96,200 |
| 2024/02/07 | 1,035 | 1,063 | 1,035 | 1,051 | +16 | +1.5% | 119,700 |
| 2024/02/06 | 1,048 | 1,048 | 1,029 | 1,035 | -14 | -1.3% | 40,900 |
| 2024/02/05 | 1,026 | 1,052 | 1,026 | 1,049 | +33 | +3.2% | 107,600 |
| 2024/02/02 | 1,027 | 1,033 | 1,011 | 1,016 | -7 | -0.7% | 99,900 |
| 2024/02/01 | 1,012 | 1,034 | 1,007 | 1,023 | +4 | +0.4% | 109,000 |
| 2024/01/31 | 1,015 | 1,020 | 1,009 | 1,019 | +4 | +0.4% | 67,400 |
| 2024/01/30 | 1,040 | 1,040 | 1,012 | 1,015 | -30 | -2.9% | 112,800 |
| 2024/01/29 | 1,042 | 1,054 | 1,037 | 1,045 | +9 | +0.9% | 73,300 |
| 2024/01/26 | 1,043 | 1,043 | 1,023 | 1,036 | -10 | -1% | 103,400 |
| 2024/01/25 | 1,024 | 1,047 | 1,019 | 1,046 | +22 | +2.1% | 85,200 |
| 2024/01/24 | 1,036 | 1,039 | 1,011 | 1,024 | -9 | -0.9% | 121,100 |
| 2024/01/23 | 1,027 | 1,040 | 1,017 | 1,033 | +17 | +1.7% | 140,400 |
| 2024/01/22 | 995 | 1,020 | 995 | 1,016 | +24 | +2.4% | 84,300 |
| 2024/01/19 | 1,008 | 1,013 | 989 | 992 | +2 | +0.2% | 105,600 |
| 2024/01/18 | 994 | 1,009 | 987 | 990 | -15 | -1.5% | 213,900 |
| 2024/01/17 | 1,038 | 1,054 | 1,004 | 1,005 | -22 | -2.1% | 185,300 |
| 2024/01/16 | 1,046 | 1,067 | 1,025 | 1,027 | -19 | -1.8% | 202,100 |
| 2024/01/15 | 1,030 | 1,097 | 1,024 | 1,046 | -41 | -3.8% | 626,200 |
| 2024/01/12 | 1,091 | 1,111 | 1,080 | 1,087 | -1 | -0.1% | 196,700 |
| 2024/01/11 | 1,086 | 1,099 | 1,071 | 1,088 | +16 | +1.5% | 161,600 |
| 2024/01/10 | 1,076 | 1,087 | 1,068 | 1,072 | +2 | +0.2% | 139,400 |
| 2024/01/09 | 1,076 | 1,083 | 1,060 | 1,070 | -1 | -0.1% | 135,800 |
| 2024/01/05 | 1,076 | 1,077 | 1,057 | 1,071 | -5 | -0.5% | 100,400 |
351～
400
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
