北恵の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/11/22 | 926 | 930 | 918 | 930 | -2 | -0.2% | 24,800 |
2021/11/19 | 926 | 932 | 915 | 932 | -1 | -0.1% | 49,200 |
2021/11/18 | 950 | 964 | 928 | 933 | -29 | -3% | 230,200 |
2021/11/17 | 960 | 967 | 959 | 962 | -3 | -0.3% | 258,100 |
2021/11/16 | 970 | 970 | 964 | 965 | -7 | -0.7% | 59,800 |
2021/11/15 | 980 | 982 | 972 | 972 | -10 | -1% | 62,400 |
2021/11/12 | 977 | 986 | 977 | 982 | +3 | +0.3% | 35,100 |
2021/11/11 | 980 | 987 | 979 | 979 | -10 | -1% | 24,100 |
2021/11/10 | 995 | 997 | 986 | 989 | -10 | -1% | 36,000 |
2021/11/09 | 995 | 1,000 | 995 | 999 | -5 | -0.5% | 19,700 |
2021/11/08 | 1,001 | 1,006 | 999 | 1,004 | +3 | +0.3% | 15,900 |
2021/11/05 | 1,016 | 1,016 | 1,001 | 1,001 | -15 | -1.5% | 25,300 |
2021/11/04 | 1,010 | 1,020 | 1,010 | 1,016 | +3 | +0.3% | 15,000 |
2021/11/02 | 1,004 | 1,017 | 1,004 | 1,013 | +9 | +0.9% | 15,400 |
2021/11/01 | 1,002 | 1,010 | 1,001 | 1,004 | -5 | -0.5% | 25,900 |
2021/10/29 | 1,016 | 1,016 | 1,005 | 1,009 | -6 | -0.6% | 18,100 |
2021/10/28 | 1,003 | 1,020 | 1,003 | 1,015 | +10 | +1% | 18,000 |
2021/10/27 | 1,000 | 1,005 | 1,000 | 1,005 | +5 | +0.5% | 9,800 |
2021/10/26 | 1,002 | 1,003 | 997 | 1,000 | -1 | -0.1% | 8,500 |
2021/10/25 | 998 | 1,001 | 996 | 1,001 | +4 | +0.4% | 5,700 |
2021/10/22 | 1,004 | 1,004 | 990 | 997 | -7 | -0.7% | 56,100 |
2021/10/21 | 1,022 | 1,022 | 1,004 | 1,004 | -14 | -1.4% | 9,800 |
2021/10/20 | 1,023 | 1,023 | 1,018 | 1,018 | -5 | -0.5% | 3,800 |
2021/10/19 | 1,033 | 1,034 | 1,020 | 1,023 | -9 | -0.9% | 7,800 |
2021/10/18 | 1,020 | 1,033 | 1,020 | 1,032 | +12 | +1.2% | 13,400 |
2021/10/15 | 1,040 | 1,040 | 1,011 | 1,020 | -15 | -1.4% | 124,100 |
2021/10/14 | 1,031 | 1,035 | 1,025 | 1,035 | -4 | -0.4% | 12,400 |
2021/10/13 | 1,039 | 1,042 | 1,030 | 1,039 | ±0 | ±0% | 10,900 |
2021/10/12 | 1,038 | 1,039 | 1,034 | 1,039 | ±0 | ±0% | 4,800 |
2021/10/11 | 1,024 | 1,039 | 1,018 | 1,039 | +10 | +1% | 27,300 |
2021/10/08 | 1,037 | 1,038 | 1,018 | 1,029 | +19 | +1.9% | 110,900 |
2021/10/07 | 1,014 | 1,035 | 1,004 | 1,010 | +3 | +0.3% | 27,300 |
2021/10/06 | 1,012 | 1,013 | 1,007 | 1,007 | +6 | +0.6% | 8,900 |
2021/10/05 | 1,010 | 1,010 | 990 | 1,001 | -9 | -0.9% | 28,400 |
2021/10/04 | 1,030 | 1,030 | 1,001 | 1,010 | -30 | -2.9% | 23,400 |
2021/10/01 | 1,048 | 1,052 | 1,040 | 1,040 | -4 | -0.4% | 20,200 |
2021/09/30 | 1,042 | 1,051 | 1,041 | 1,044 | +1 | +0.1% | 7,500 |
2021/09/29 | 1,040 | 1,050 | 1,038 | 1,043 | -6 | -0.6% | 10,700 |
2021/09/28 | 1,048 | 1,049 | 1,040 | 1,049 | +8 | +0.8% | 6,900 |
2021/09/27 | 1,050 | 1,050 | 1,038 | 1,041 | -9 | -0.9% | 12,700 |
2021/09/24 | 1,050 | 1,056 | 1,041 | 1,050 | +5 | +0.5% | 14,700 |
2021/09/22 | 1,043 | 1,049 | 1,018 | 1,045 | -3 | -0.3% | 10,200 |
2021/09/21 | 1,023 | 1,050 | 1,023 | 1,048 | -5 | -0.5% | 8,100 |
2021/09/17 | 1,039 | 1,053 | 1,033 | 1,053 | +18 | +1.7% | 7,900 |
2021/09/16 | 1,048 | 1,048 | 1,027 | 1,035 | -12 | -1.1% | 8,800 |
2021/09/15 | 1,047 | 1,055 | 1,041 | 1,047 | -10 | -0.9% | 6,100 |
2021/09/14 | 1,054 | 1,057 | 1,048 | 1,057 | ±0 | ±0% | 6,400 |
2021/09/13 | 1,060 | 1,060 | 1,044 | 1,057 | -3 | -0.3% | 10,800 |
2021/09/10 | 1,024 | 1,060 | 1,022 | 1,060 | +37 | +3.6% | 17,100 |
2021/09/09 | 1,022 | 1,029 | 1,020 | 1,023 | +1 | +0.1% | 6,000 |
701~
750
件表示中 / 6803件
類似銘柄と比較する
現在ご覧いただいている「北 恵」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 恵 | 95,100円 | +3.6% | +1.5% | 2.94% | 11.60倍 | 0.66倍 |
|
関西圏地盤の住宅資材卸。直販比率が上昇。好採算の施工付き販売を拡大。配当性向35%メド |
ミタチ | 121,100円 | +105.7% | +5.5% | 4.13% | 7.72倍 | 0.67倍 |
|
OA機器、工作機械、車載用向け電子部品、液晶扱う専門商社。フィリピンで情報機器端末生産も |
アルファパチェ | 99,700円 | +10.0% | +1.4% | 2.71% | 11.28倍 | 1.73倍 |
|
企業向けに間接材など提供のMRO事業、サービス役務のFM事業の2本柱。取引一元化に強み |
オーウエル | 88,500円 | +1.3% | +11.4% | 3.95% | 10.07倍 | 0.43倍 |
|
全国3000社へ塗料や関連機器・サービス提供する商社。自動車関連向けにホールIC販売も |
大 光 | 61,700円 | +7.1% | -9.2% | 2.11% | 13.73倍 | 1.49倍 |
|
中京地盤の食品卸。ホテルや外食等が顧客。業務用食品スーパー「アミカ」やネットショップも |
市場注目の銘柄
チャート関連のコラム