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 |
---|---|---|---|---|---|---|---|
2020/06/18 | 911 | 933 | 911 | 933 | -6 | -0.6% | 2,000 |
2020/06/17 | 941 | 942 | 926 | 939 | -1 | -0.1% | 2,100 |
2020/06/16 | 941 | 941 | 933 | 940 | -3 | -0.3% | 5,900 |
2020/06/15 | 945 | 945 | 938 | 943 | -3 | -0.3% | 1,100 |
2020/06/12 | 931 | 946 | 917 | 946 | ±0 | ±0% | 6,700 |
2020/06/11 | 944 | 946 | 937 | 946 | -8 | -0.8% | 5,400 |
2020/06/10 | 939 | 954 | 938 | 954 | +19 | +2% | 5,600 |
2020/06/09 | 930 | 935 | 919 | 935 | +6 | +0.6% | 8,600 |
2020/06/08 | 908 | 929 | 908 | 929 | +14 | +1.5% | 5,500 |
2020/06/05 | 895 | 915 | 895 | 915 | -5 | -0.5% | 5,000 |
2020/06/04 | 936 | 936 | 906 | 920 | -16 | -1.7% | 10,100 |
2020/06/03 | 940 | 940 | 933 | 936 | -4 | -0.4% | 2,600 |
2020/06/02 | 922 | 940 | 922 | 940 | +11 | +1.2% | 7,500 |
2020/06/01 | 922 | 929 | 919 | 929 | +17 | +1.9% | 4,800 |
2020/05/29 | 925 | 925 | 911 | 912 | -18 | -1.9% | 4,400 |
2020/05/28 | 885 | 930 | 885 | 930 | +41 | +4.6% | 15,200 |
2020/05/27 | 893 | 893 | 881 | 889 | -3 | -0.3% | 8,100 |
2020/05/26 | 871 | 892 | 864 | 892 | +36 | +4.2% | 9,100 |
2020/05/25 | 836 | 856 | 836 | 856 | +5 | +0.6% | 1,200 |
2020/05/22 | 853 | 853 | 851 | 851 | +7 | +0.8% | 300 |
2020/05/21 | 837 | 844 | 837 | 844 | -8 | -0.9% | 600 |
2020/05/20 | 839 | 856 | 839 | 852 | +19 | +2.3% | 3,400 |
2020/05/19 | 864 | 864 | 833 | 833 | -36 | -4.1% | 6,700 |
2020/05/18 | 819 | 869 | 819 | 869 | +50 | +6.1% | 6,000 |
2020/05/15 | 827 | 827 | 809 | 819 | +16 | +2% | 3,600 |
2020/05/14 | 838 | 838 | 800 | 803 | -21 | -2.5% | 4,300 |
2020/05/13 | 825 | 835 | 824 | 824 | -18 | -2.1% | 6,200 |
2020/05/12 | 846 | 849 | 842 | 842 | -19 | -2.2% | 2,000 |
2020/05/11 | 860 | 864 | 854 | 861 | +5 | +0.6% | 1,600 |
2020/05/08 | 850 | 856 | 842 | 856 | +8 | +0.9% | 6,000 |
2020/05/07 | 822 | 848 | 822 | 848 | +29 | +3.5% | 8,800 |
2020/05/01 | 836 | 850 | 819 | 819 | -62 | -7% | 12,700 |
2020/04/30 | 889 | 889 | 867 | 881 | +1 | +0.1% | 11,200 |
2020/04/28 | 922 | 928 | 862 | 880 | -42 | -4.6% | 65,800 |
2020/04/27 | 919 | 926 | 878 | 922 | +3 | +0.3% | 16,000 |
2020/04/24 | 890 | 919 | 870 | 919 | +14 | +1.5% | 11,400 |
2020/04/23 | 856 | 922 | 856 | 905 | +35 | +4% | 10,400 |
2020/04/22 | 869 | 870 | 839 | 870 | -3 | -0.3% | 2,700 |
2020/04/21 | 845 | 882 | 832 | 873 | +23 | +2.7% | 11,800 |
2020/04/20 | 851 | 852 | 835 | 850 | +14 | +1.7% | 6,700 |
2020/04/17 | 848 | 848 | 819 | 836 | -12 | -1.4% | 6,500 |
2020/04/16 | 825 | 848 | 825 | 848 | +12 | +1.4% | 8,600 |
2020/04/15 | 843 | 845 | 828 | 836 | -1 | -0.1% | 7,400 |
2020/04/14 | 843 | 843 | 827 | 837 | -2 | -0.2% | 6,700 |
2020/04/13 | 858 | 858 | 830 | 839 | -6 | -0.7% | 7,700 |
2020/04/10 | 828 | 845 | 813 | 845 | +17 | +2.1% | 10,900 |
2020/04/09 | 777 | 842 | 777 | 828 | +21 | +2.6% | 24,200 |
2020/04/08 | 720 | 850 | 687 | 807 | +98 | +13.8% | 36,500 |
2020/04/07 | 699 | 709 | 688 | 709 | +14 | +2% | 4,000 |
2020/04/06 | 644 | 695 | 640 | 695 | +21 | +3.1% | 8,500 |
1051~
1100
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