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 |
|---|---|---|---|---|---|---|---|
| 2016/07/11 | 69 | 70 | 69 | 70 | +2 | +2.9% | 22,000 |
| 2016/07/08 | 69 | 70 | 68 | 68 | -1 | -1.4% | 31,000 |
| 2016/07/07 | 69 | 70 | 68 | 69 | -1 | -1.4% | 35,000 |
| 2016/07/06 | 71 | 71 | 69 | 70 | -1 | -1.4% | 51,000 |
| 2016/07/05 | 72 | 72 | 70 | 71 | -1 | -1.4% | 12,000 |
| 2016/07/04 | 70 | 72 | 70 | 72 | +1 | +1.4% | 22,000 |
| 2016/07/01 | 72 | 72 | 70 | 71 | ±0 | ±0% | 31,000 |
| 2016/06/30 | 72 | 72 | 71 | 71 | ±0 | ±0% | 27,000 |
| 2016/06/29 | 71 | 72 | 71 | 71 | ±0 | ±0% | 11,000 |
| 2016/06/28 | 70 | 71 | 69 | 71 | ±0 | ±0% | 38,000 |
| 2016/06/27 | 68 | 71 | 67 | 71 | +1 | +1.4% | 63,000 |
| 2016/06/24 | 73 | 74 | 69 | 70 | -4 | -5.4% | 85,000 |
| 2016/06/23 | 73 | 74 | 72 | 74 | ±0 | ±0% | 57,000 |
| 2016/06/22 | 74 | 74 | 74 | 74 | -1 | -1.3% | 14,000 |
| 2016/06/21 | 74 | 75 | 74 | 75 | ±0 | ±0% | 17,000 |
| 2016/06/20 | 74 | 75 | 73 | 75 | +2 | +2.7% | 13,000 |
| 2016/06/17 | 72 | 74 | 72 | 73 | +1 | +1.4% | 53,000 |
| 2016/06/16 | 75 | 76 | 72 | 72 | -4 | -5.3% | 99,000 |
| 2016/06/15 | 73 | 76 | 73 | 76 | +2 | +2.7% | 68,000 |
| 2016/06/14 | 75 | 75 | 73 | 74 | -2 | -2.6% | 77,000 |
| 2016/06/13 | 75 | 76 | 73 | 76 | ±0 | ±0% | 136,000 |
| 2016/06/10 | 76 | 76 | 75 | 76 | ±0 | ±0% | 39,000 |
| 2016/06/09 | 75 | 76 | 75 | 76 | ±0 | ±0% | 37,000 |
| 2016/06/08 | 76 | 76 | 75 | 76 | +1 | +1.3% | 10,000 |
| 2016/06/07 | 74 | 76 | 74 | 75 | ±0 | ±0% | 11,000 |
| 2016/06/06 | 75 | 75 | 74 | 75 | ±0 | ±0% | 18,000 |
| 2016/06/03 | 76 | 76 | 75 | 75 | -2 | -2.6% | 20,000 |
| 2016/06/02 | 77 | 77 | 77 | 77 | ±0 | ±0% | 18,000 |
| 2016/06/01 | 78 | 78 | 77 | 77 | -1 | -1.3% | 91,000 |
| 2016/05/31 | 77 | 79 | 77 | 78 | +1 | +1.3% | 96,000 |
| 2016/05/30 | 77 | 77 | 76 | 77 | ±0 | ±0% | 17,000 |
| 2016/05/27 | 76 | 77 | 75 | 77 | ±0 | ±0% | 32,000 |
| 2016/05/26 | 76 | 77 | 75 | 77 | +1 | +1.3% | 26,000 |
| 2016/05/25 | 76 | 76 | 74 | 76 | ±0 | ±0% | 47,000 |
| 2016/05/24 | 75 | 76 | 75 | 76 | ±0 | ±0% | 25,000 |
| 2016/05/23 | 75 | 76 | 75 | 76 | ±0 | ±0% | 43,000 |
| 2016/05/20 | 75 | 77 | 75 | 76 | ±0 | ±0% | 75,000 |
| 2016/05/19 | 74 | 76 | 73 | 76 | +1 | +1.3% | 55,000 |
| 2016/05/18 | 76 | 76 | 74 | 75 | -1 | -1.3% | 90,000 |
| 2016/05/17 | 77 | 78 | 75 | 76 | -1 | -1.3% | 77,000 |
| 2016/05/16 | 78 | 78 | 77 | 77 | -2 | -2.5% | 55,000 |
| 2016/05/13 | 82 | 82 | 77 | 79 | -1 | -1.3% | 212,000 |
| 2016/05/12 | 81 | 81 | 79 | 80 | -1 | -1.2% | 99,000 |
| 2016/05/11 | 82 | 82 | 81 | 81 | -3 | -3.6% | 69,000 |
| 2016/05/10 | 82 | 84 | 81 | 84 | +2 | +2.4% | 359,000 |
| 2016/05/09 | 78 | 82 | 78 | 82 | +4 | +5.1% | 331,000 |
| 2016/05/06 | 78 | 79 | 77 | 78 | ±0 | ±0% | 92,000 |
| 2016/05/02 | 77 | 79 | 77 | 78 | -1 | -1.3% | 207,000 |
| 2016/04/28 | 83 | 83 | 79 | 79 | -4 | -4.8% | 435,000 |
| 2016/04/27 | 86 | 86 | 81 | 83 | -2 | -2.4% | 409,000 |
2201～
2250
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
