北紡の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 102 | 102 | 99 | 100 | -1 | -1% | 138,000 |
| 2017/05/02 | 104 | 104 | 101 | 101 | -3 | -2.9% | 270,000 |
| 2017/05/01 | 105 | 107 | 103 | 104 | ±0 | ±0% | 186,000 |
| 2017/04/28 | 105 | 107 | 103 | 104 | -1 | -1% | 235,000 |
| 2017/04/27 | 105 | 106 | 104 | 105 | ±0 | ±0% | 159,000 |
| 2017/04/26 | 107 | 107 | 104 | 105 | -3 | -2.8% | 264,000 |
| 2017/04/25 | 113 | 113 | 108 | 108 | -7 | -6.1% | 445,000 |
| 2017/04/24 | 113 | 118 | 112 | 115 | +8 | +7.5% | 1,030,000 |
| 2017/04/21 | 109 | 109 | 107 | 107 | -3 | -2.7% | 181,000 |
| 2017/04/20 | 114 | 114 | 107 | 110 | -3 | -2.7% | 521,000 |
| 2017/04/19 | 113 | 115 | 112 | 113 | ±0 | ±0% | 196,000 |
| 2017/04/18 | 115 | 115 | 112 | 113 | ±0 | ±0% | 386,000 |
| 2017/04/17 | 119 | 122 | 112 | 113 | -4 | -3.4% | 734,000 |
| 2017/04/14 | 124 | 132 | 117 | 117 | -2 | -1.7% | 1,562,000 |
| 2017/04/13 | 123 | 140 | 116 | 119 | -29 | -19.6% | 5,536,000 |
| 2017/04/12 | 124 | 164 | 123 | 148 | +28 | +23.3% | 11,624,000 |
| 2017/04/11 | 110 | 126 | 109 | 120 | +13 | +12.1% | 2,267,000 |
| 2017/04/10 | 107 | 118 | 104 | 107 | -2 | -1.8% | 784,000 |
| 2017/04/07 | 112 | 117 | 104 | 109 | -3 | -2.7% | 1,308,000 |
| 2017/04/06 | 100 | 127 | 99 | 112 | +13 | +13.1% | 5,237,000 |
| 2017/04/05 | 97 | 99 | 97 | 99 | +2 | +2.1% | 27,000 |
| 2017/04/04 | 100 | 101 | 96 | 97 | -4 | -4% | 47,000 |
| 2017/04/03 | 100 | 102 | 100 | 101 | -1 | -1% | 56,000 |
| 2017/03/31 | 102 | 102 | 101 | 102 | ±0 | ±0% | 19,000 |
| 2017/03/30 | 105 | 105 | 101 | 102 | -4 | -3.8% | 159,000 |
| 2017/03/29 | 113 | 113 | 106 | 106 | -7 | -6.2% | 120,000 |
| 2017/03/28 | 114 | 119 | 112 | 113 | -5 | -4.2% | 188,000 |
| 2017/03/27 | 119 | 122 | 117 | 118 | ±0 | ±0% | 272,000 |
| 2017/03/24 | 112 | 118 | 110 | 118 | +8 | +7.3% | 449,000 |
| 2017/03/23 | 107 | 110 | 107 | 110 | +4 | +3.8% | 109,000 |
| 2017/03/22 | 106 | 108 | 105 | 106 | +1 | +1% | 166,000 |
| 2017/03/21 | 106 | 107 | 105 | 105 | -2 | -1.9% | 99,000 |
| 2017/03/17 | 108 | 108 | 106 | 107 | ±0 | ±0% | 79,000 |
| 2017/03/16 | 106 | 108 | 105 | 107 | ±0 | ±0% | 137,000 |
| 2017/03/15 | 105 | 110 | 103 | 107 | +3 | +2.9% | 323,000 |
| 2017/03/14 | 103 | 104 | 101 | 104 | +2 | +2% | 64,000 |
| 2017/03/13 | 101 | 103 | 101 | 102 | +1 | +1% | 41,000 |
| 2017/03/10 | 100 | 102 | 100 | 101 | ±0 | ±0% | 34,000 |
| 2017/03/09 | 101 | 102 | 100 | 101 | ±0 | ±0% | 65,000 |
| 2017/03/08 | 99 | 101 | 99 | 101 | +2 | +2% | 107,000 |
| 2017/03/07 | 100 | 100 | 99 | 99 | -1 | -1% | 49,000 |
| 2017/03/06 | 98 | 100 | 98 | 100 | +1 | +1% | 48,000 |
| 2017/03/03 | 99 | 100 | 99 | 99 | -1 | -1% | 67,000 |
| 2017/03/02 | 99 | 100 | 96 | 100 | +1 | +1% | 124,000 |
| 2017/03/01 | 96 | 100 | 95 | 99 | +4 | +4.2% | 114,000 |
| 2017/02/28 | 94 | 97 | 94 | 95 | ±0 | ±0% | 67,000 |
| 2017/02/27 | 93 | 95 | 92 | 95 | +2 | +2.2% | 87,000 |
| 2017/02/24 | 94 | 94 | 92 | 93 | ±0 | ±0% | 44,000 |
| 2017/02/23 | 95 | 95 | 92 | 93 | -1 | -1.1% | 75,000 |
| 2017/02/22 | 96 | 96 | 94 | 94 | -1 | -1.1% | 82,000 |
2001～
2050
件表示中 / 3740件
類似銘柄と比較する
現在ご覧いただいている「北 紡」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 紡 | 23,500円 | +22.8% | - | 0.00% | 379.03倍 | 5.27倍 |
|
地元有志設立。帝人からの受託主体。生産は本社松任工場へ集約。防犯カメラ販売に新規参入 |
| ダイニック | 86,500円 | +4.4% | +7.0% | 4.05% | 4.50倍 | 0.27倍 |
|
書籍用クロスと染色から出発。基材・製膜技術を軸に情報関連、自動車内装材、不織布など展開 |
| サイボー | 52,300円 | -0.4% | -1.4% | 3.06% | 8.41倍 | 0.38倍 |
|
埼玉・川口の商業施設、病院の不動産賃貸が収益柱。祖業の繊維は原糸輸入販売、法人用制服等 |
| オーベクス | 130,000円 | +2.7% | -10.3% | 2.69% | 7.01倍 | 0.53倍 |
|
フェルト生産技術の応用でペン先や医療機器を製造。化粧用ペン先に傾注。祖業の製帽譲渡 |
| 日東網 | 141,500円 | +1.9% | -9.4% | 3.53% | 6.67倍 | 0.50倍 |
|
合繊製無結節網の最大手。漁網と漁労機器が主力。タイ拠点軸に東南アジアなど海外開拓へ注力 |
市場注目の銘柄
チャート関連のコラム
