北日本紡績の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/22 | 1,075 | 1,075 | 1,048 | 1,051 | -24 | -2.2% | 12,100 |
| 2017/12/21 | 1,060 | 1,080 | 1,060 | 1,075 | -4 | -0.4% | 1,800 |
| 2017/12/20 | 1,071 | 1,099 | 1,052 | 1,079 | +4 | +0.4% | 8,200 |
| 2017/12/19 | 1,101 | 1,112 | 1,071 | 1,075 | -31 | -2.8% | 11,100 |
| 2017/12/18 | 1,100 | 1,128 | 1,100 | 1,106 | +7 | +0.6% | 5,400 |
| 2017/12/15 | 1,113 | 1,134 | 1,080 | 1,099 | -11 | -1% | 13,600 |
| 2017/12/14 | 1,125 | 1,159 | 1,110 | 1,110 | -37 | -3.2% | 4,200 |
| 2017/12/13 | 1,159 | 1,177 | 1,135 | 1,147 | -11 | -0.9% | 11,000 |
| 2017/12/12 | 1,133 | 1,159 | 1,125 | 1,158 | +35 | +3.1% | 10,000 |
| 2017/12/11 | 1,122 | 1,156 | 1,110 | 1,123 | +7 | +0.6% | 23,100 |
| 2017/12/08 | 1,120 | 1,132 | 1,104 | 1,116 | -9 | -0.8% | 5,000 |
| 2017/12/07 | 1,126 | 1,143 | 1,119 | 1,125 | ±0 | ±0% | 5,000 |
| 2017/12/06 | 1,104 | 1,160 | 1,104 | 1,125 | +10 | +0.9% | 16,600 |
| 2017/12/05 | 1,250 | 1,250 | 1,088 | 1,115 | -133 | -10.7% | 77,400 |
| 2017/12/04 | 1,156 | 1,284 | 1,120 | 1,248 | +63 | +5.3% | 87,500 |
| 2017/12/01 | 1,323 | 1,323 | 1,143 | 1,185 | -5 | -0.4% | 145,600 |
| 2017/11/30 | 1,103 | 1,190 | 1,082 | 1,190 | +90 | +8.2% | 30,200 |
| 2017/11/29 | 1,160 | 1,160 | 1,099 | 1,100 | -38 | -3.3% | 22,200 |
| 2017/11/28 | 1,075 | 1,138 | 1,070 | 1,138 | +80 | +7.6% | 21,800 |
| 2017/11/27 | 1,070 | 1,082 | 1,058 | 1,058 | -22 | -2% | 7,200 |
| 2017/11/24 | 1,095 | 1,095 | 1,067 | 1,080 | -19 | -1.7% | 6,900 |
| 2017/11/22 | 1,107 | 1,122 | 1,092 | 1,099 | +7 | +0.6% | 17,000 |
| 2017/11/21 | 1,044 | 1,120 | 1,044 | 1,092 | +57 | +5.5% | 13,500 |
| 2017/11/20 | 1,037 | 1,039 | 1,018 | 1,035 | -3 | -0.3% | 2,700 |
| 2017/11/17 | 1,013 | 1,050 | 1,012 | 1,038 | +23 | +2.3% | 4,300 |
| 2017/11/16 | 997 | 1,029 | 993 | 1,015 | +11 | +1.1% | 8,700 |
| 2017/11/15 | 1,046 | 1,052 | 981 | 1,004 | -38 | -3.6% | 29,400 |
| 2017/11/14 | 1,068 | 1,074 | 1,042 | 1,042 | -26 | -2.4% | 10,900 |
| 2017/11/13 | 1,043 | 1,071 | 1,038 | 1,068 | +11 | +1% | 10,500 |
| 2017/11/10 | 1,053 | 1,087 | 1,021 | 1,057 | -14 | -1.3% | 21,000 |
| 2017/11/09 | 1,167 | 1,167 | 1,068 | 1,071 | -82 | -7.1% | 35,600 |
| 2017/11/08 | 1,148 | 1,167 | 1,148 | 1,153 | -8 | -0.7% | 13,000 |
| 2017/11/07 | 1,201 | 1,205 | 1,140 | 1,161 | -40 | -3.3% | 29,000 |
| 2017/11/06 | 1,265 | 1,265 | 1,201 | 1,201 | -17 | -1.4% | 62,500 |
| 2017/11/02 | 1,189 | 1,220 | 1,169 | 1,218 | +29 | +2.4% | 23,800 |
| 2017/11/01 | 1,164 | 1,191 | 1,164 | 1,189 | +19 | +1.6% | 14,900 |
| 2017/10/31 | 1,178 | 1,184 | 1,168 | 1,170 | -12 | -1% | 5,500 |
| 2017/10/30 | 1,170 | 1,195 | 1,163 | 1,182 | +17 | +1.5% | 11,400 |
| 2017/10/27 | 1,169 | 1,176 | 1,155 | 1,165 | -9 | -0.8% | 11,900 |
| 2017/10/26 | 1,144 | 1,177 | 1,140 | 1,174 | +28 | +2.4% | 21,400 |
| 2017/10/25 | 1,162 | 1,168 | 1,140 | 1,146 | -14 | -1.2% | 19,400 |
| 2017/10/24 | 1,167 | 1,170 | 1,157 | 1,160 | +2 | +0.2% | 8,100 |
| 2017/10/23 | 1,189 | 1,189 | 1,154 | 1,158 | -31 | -2.6% | 24,400 |
| 2017/10/20 | 1,208 | 1,208 | 1,180 | 1,189 | -37 | -3% | 19,600 |
| 2017/10/19 | 1,185 | 1,239 | 1,170 | 1,226 | +22 | +1.8% | 45,600 |
| 2017/10/18 | 1,242 | 1,242 | 1,200 | 1,204 | -51 | -4.1% | 39,400 |
| 2017/10/17 | 1,280 | 1,280 | 1,250 | 1,255 | -33 | -2.6% | 28,200 |
| 2017/10/16 | 1,266 | 1,290 | 1,250 | 1,288 | +3 | +0.2% | 61,200 |
| 2017/10/13 | 1,311 | 1,311 | 1,280 | 1,285 | -27 | -2.1% | 25,000 |
| 2017/10/12 | 1,297 | 1,327 | 1,290 | 1,312 | -13 | -1% | 30,800 |
1801～
1850
件表示中 / 3698件
類似銘柄と比較する
現在ご覧いただいている「北日紡」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 |
|---|---|---|---|---|---|---|---|---|
| 北日紡 | 20,200円 | +11.9% | - | 0.00% | - | 5.23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 |
| サイボー | 47,700円 | -11.5% | -24.5% | 3.35% | 8.66倍 | 0.35倍 |
|
商業施設賃貸が安定収益源。主力の繊維ではサステナブル商品開発推進。プリント加工にも注力 |
| ダイニック | 75,300円 | +6.9% | +34.4% | 3.98% | 4.50倍 | 0.25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 |
| オーベクス | 131,100円 | +2.7% | -10.3% | 2.67% | 7.07倍 | 0.54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 | 140,600円 | +0.5% | -34.2% | 3.56% | 10.42倍 | 0.52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
