北川精機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 453 | 456 | 449 | 452 | -1 | -0.2% | 19,700 |
| 2023/01/24 | 453 | 458 | 452 | 453 | +2 | +0.4% | 29,500 |
| 2023/01/23 | 449 | 451 | 445 | 451 | +6 | +1.3% | 41,500 |
| 2023/01/20 | 446 | 448 | 445 | 445 | ±0 | ±0% | 17,600 |
| 2023/01/19 | 442 | 447 | 442 | 445 | ±0 | ±0% | 9,900 |
| 2023/01/18 | 447 | 447 | 437 | 445 | -2 | -0.4% | 20,300 |
| 2023/01/17 | 466 | 466 | 439 | 447 | +21 | +4.9% | 214,500 |
| 2023/01/16 | 421 | 426 | 420 | 426 | +4 | +0.9% | 6,200 |
| 2023/01/13 | 424 | 427 | 422 | 422 | -5 | -1.2% | 2,600 |
| 2023/01/12 | 427 | 428 | 420 | 427 | +1 | +0.2% | 10,200 |
| 2023/01/11 | 426 | 428 | 425 | 426 | ±0 | ±0% | 7,000 |
| 2023/01/10 | 429 | 429 | 423 | 426 | +1 | +0.2% | 7,200 |
| 2023/01/06 | 420 | 425 | 420 | 425 | +5 | +1.2% | 1,800 |
| 2023/01/05 | 417 | 424 | 416 | 420 | +3 | +0.7% | 2,500 |
| 2023/01/04 | 425 | 428 | 414 | 417 | -8 | -1.9% | 12,400 |
| 2022/12/30 | 435 | 435 | 419 | 425 | -3 | -0.7% | 16,700 |
| 2022/12/29 | 421 | 428 | 415 | 428 | +6 | +1.4% | 26,200 |
| 2022/12/28 | 422 | 428 | 420 | 422 | +1 | +0.2% | 9,700 |
| 2022/12/27 | 416 | 424 | 416 | 421 | +9 | +2.2% | 24,300 |
| 2022/12/26 | 415 | 417 | 410 | 412 | -2 | -0.5% | 13,700 |
| 2022/12/23 | 421 | 421 | 411 | 414 | -5 | -1.2% | 17,500 |
| 2022/12/22 | 427 | 429 | 417 | 419 | -6 | -1.4% | 23,000 |
| 2022/12/21 | 430 | 432 | 424 | 425 | -9 | -2.1% | 23,300 |
| 2022/12/20 | 441 | 441 | 427 | 434 | -6 | -1.4% | 23,400 |
| 2022/12/19 | 444 | 446 | 437 | 440 | -4 | -0.9% | 19,500 |
| 2022/12/16 | 445 | 448 | 444 | 444 | -3 | -0.7% | 10,500 |
| 2022/12/15 | 445 | 448 | 445 | 447 | +1 | +0.2% | 9,400 |
| 2022/12/14 | 444 | 446 | 441 | 446 | +6 | +1.4% | 23,200 |
| 2022/12/13 | 445 | 446 | 440 | 440 | -2 | -0.5% | 10,300 |
| 2022/12/12 | 445 | 447 | 440 | 442 | -1 | -0.2% | 18,900 |
| 2022/12/09 | 441 | 444 | 440 | 443 | +3 | +0.7% | 4,700 |
| 2022/12/08 | 442 | 443 | 440 | 440 | ±0 | ±0% | 2,700 |
| 2022/12/07 | 441 | 444 | 440 | 440 | -2 | -0.5% | 15,300 |
| 2022/12/06 | 443 | 444 | 441 | 442 | -3 | -0.7% | 6,100 |
| 2022/12/05 | 444 | 445 | 440 | 445 | +1 | +0.2% | 5,500 |
| 2022/12/02 | 446 | 448 | 435 | 444 | -4 | -0.9% | 30,400 |
| 2022/12/01 | 448 | 452 | 448 | 448 | -4 | -0.9% | 12,400 |
| 2022/11/30 | 455 | 455 | 444 | 452 | +1 | +0.2% | 15,400 |
| 2022/11/29 | 454 | 455 | 451 | 451 | -3 | -0.7% | 12,300 |
| 2022/11/28 | 461 | 461 | 450 | 454 | -5 | -1.1% | 22,900 |
| 2022/11/25 | 452 | 459 | 448 | 459 | +6 | +1.3% | 19,700 |
| 2022/11/24 | 448 | 453 | 443 | 453 | +13 | +3% | 57,500 |
| 2022/11/22 | 461 | 461 | 435 | 440 | -20 | -4.3% | 190,300 |
| 2022/11/21 | 471 | 473 | 455 | 460 | -9 | -1.9% | 58,700 |
| 2022/11/18 | 470 | 471 | 464 | 469 | ±0 | ±0% | 19,200 |
| 2022/11/17 | 466 | 469 | 466 | 469 | +4 | +0.9% | 5,700 |
| 2022/11/16 | 464 | 466 | 464 | 465 | ±0 | ±0% | 4,100 |
| 2022/11/15 | 465 | 468 | 464 | 465 | -1 | -0.2% | 5,100 |
| 2022/11/14 | 468 | 468 | 464 | 466 | +1 | +0.2% | 5,300 |
| 2022/11/11 | 465 | 469 | 465 | 465 | -2 | -0.4% | 9,300 |
451～
500
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「北川精機」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 |
|---|---|---|---|---|---|---|---|---|
| 北川精機 | 63,200円 | +1.1% | -42.4% | 1.58% | 15.60倍 | 1.08倍 |
|
プリント基板プレス、ＦＡ機器中堅。銅張積層基板製造用真空プレス装置シェアは世界トップ |
| オーケーエム | 123,000円 | +7.0% | +9.5% | 3.25% | 9.95倍 | 0.56倍 |
|
バタフライバルブ中心のバルブ専業大手。建築市場等の陸用と舶用展開、カスタマイズ化に強み |
| タカキタ | 39,000円 | -15.1% | -48.8% | 2.56% | 13.39倍 | 0.55倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
| ＴＶＥ | 215,600円 | -10.9% | -42.7% | 1.86% | 12.62倍 | 0.46倍 |
|
バルブ製販とメンテが主軸。ＰＷＲ（加圧水型）原発向けバルブに強い。西華産業と資本提携 |
| ゼネパッカー | 287,000円 | +1.5% | -14.6% | 3.83% | 8.28倍 | 0.73倍 |
|
自動包装機械の中堅。食品向けが主体。粉末、顆粒向けに特化。食品生産機械に参入し育成中 |
市場注目の銘柄
チャート関連のコラム
