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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 76 | 78 | 76 | 76 | +1 | +1.3% | 29,800 |
| 2024/11/20 | 77 | 77 | 73 | 75 | -3 | -3.8% | 217,600 |
| 2024/11/19 | 76 | 78 | 76 | 78 | ±0 | ±0% | 12,900 |
| 2024/11/18 | 76 | 78 | 76 | 78 | +2 | +2.6% | 19,300 |
| 2024/11/15 | 78 | 79 | 76 | 76 | -2 | -2.6% | 70,900 |
| 2024/11/14 | 79 | 79 | 75 | 78 | -1 | -1.3% | 146,300 |
| 2024/11/13 | 80 | 80 | 78 | 79 | -1 | -1.3% | 99,800 |
| 2024/11/12 | 78 | 80 | 78 | 80 | +1 | +1.3% | 64,900 |
| 2024/11/11 | 79 | 80 | 78 | 79 | ±0 | ±0% | 19,500 |
| 2024/11/08 | 80 | 80 | 78 | 79 | -1 | -1.3% | 39,600 |
| 2024/11/07 | 79 | 81 | 79 | 80 | ±0 | ±0% | 32,400 |
| 2024/11/06 | 80 | 81 | 79 | 80 | ±0 | ±0% | 53,600 |
| 2024/11/05 | 79 | 80 | 78 | 80 | +1 | +1.3% | 47,100 |
| 2024/11/01 | 78 | 79 | 78 | 79 | +1 | +1.3% | 26,200 |
| 2024/10/31 | 79 | 80 | 78 | 78 | -1 | -1.3% | 68,600 |
| 2024/10/30 | 80 | 80 | 79 | 79 | -1 | -1.3% | 51,800 |
| 2024/10/29 | 80 | 80 | 79 | 80 | ±0 | ±0% | 32,900 |
| 2024/10/28 | 79 | 80 | 78 | 80 | +1 | +1.3% | 96,100 |
| 2024/10/25 | 80 | 80 | 79 | 79 | -1 | -1.3% | 112,900 |
| 2024/10/24 | 86 | 88 | 80 | 80 | -2 | -2.4% | 308,200 |
| 2024/10/23 | 87 | 91 | 81 | 82 | -9 | -9.9% | 969,400 |
| 2024/10/22 | 81 | 107 | 79 | 91 | +12 | +15.2% | 1,975,600 |
| 2024/10/21 | 79 | 80 | 78 | 79 | +1 | +1.3% | 13,900 |
| 2024/10/18 | 78 | 79 | 78 | 78 | -1 | -1.3% | 13,000 |
| 2024/10/17 | 80 | 80 | 79 | 79 | -1 | -1.3% | 6,500 |
| 2024/10/16 | 79 | 80 | 79 | 80 | ±0 | ±0% | 42,600 |
| 2024/10/15 | 81 | 81 | 74 | 80 | -1 | -1.2% | 80,300 |
| 2024/10/11 | 82 | 82 | 81 | 81 | -1 | -1.2% | 10,000 |
| 2024/10/10 | 83 | 84 | 81 | 82 | -1 | -1.2% | 51,700 |
| 2024/10/09 | 83 | 84 | 82 | 83 | +1 | +1.2% | 4,700 |
| 2024/10/08 | 84 | 84 | 82 | 82 | -2 | -2.4% | 12,900 |
| 2024/10/07 | 84 | 85 | 82 | 84 | +2 | +2.4% | 77,600 |
| 2024/10/04 | 83 | 83 | 82 | 82 | -1 | -1.2% | 20,700 |
| 2024/10/03 | 83 | 84 | 82 | 83 | +1 | +1.2% | 9,900 |
| 2024/10/02 | 83 | 83 | 82 | 82 | -1 | -1.2% | 12,700 |
| 2024/10/01 | 84 | 84 | 83 | 83 | +1 | +1.2% | 33,100 |
| 2024/09/30 | 81 | 83 | 80 | 82 | -2 | -2.4% | 36,000 |
| 2024/09/27 | 84 | 85 | 82 | 84 | +1 | +1.2% | 26,000 |
| 2024/09/26 | 85 | 85 | 83 | 83 | ±0 | ±0% | 123,700 |
| 2024/09/25 | 84 | 85 | 83 | 83 | ±0 | ±0% | 77,000 |
| 2024/09/24 | 86 | 86 | 83 | 83 | -2 | -2.4% | 63,800 |
| 2024/09/20 | 81 | 85 | 81 | 85 | +4 | +4.9% | 71,500 |
| 2024/09/19 | 80 | 81 | 80 | 81 | +1 | +1.3% | 24,000 |
| 2024/09/18 | 81 | 82 | 79 | 80 | -1 | -1.2% | 60,000 |
| 2024/09/17 | 82 | 82 | 80 | 81 | ±0 | ±0% | 41,600 |
| 2024/09/13 | 82 | 82 | 81 | 81 | -2 | -2.4% | 10,300 |
| 2024/09/12 | 83 | 83 | 81 | 83 | +2 | +2.5% | 16,200 |
| 2024/09/11 | 83 | 83 | 81 | 81 | -2 | -2.4% | 43,700 |
| 2024/09/10 | 84 | 85 | 83 | 83 | -1 | -1.2% | 10,500 |
| 2024/09/09 | 80 | 84 | 80 | 84 | +1 | +1.2% | 26,900 |
151～
200
件表示中 / 3735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 | 23,000円 | +22.8% | - | 0.00% | 370.97倍 | 5.16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 | 83,600円 | +4.4% | +7.0% | 4.19% | 4.35倍 | 0.26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 | 50,200円 | -0.4% | -1.4% | 3.19% | 8.07倍 | 0.36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 | 126,000円 | +2.7% | -10.3% | 2.78% | 6.79倍 | 0.52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 | 140,900円 | +1.9% | -9.4% | 3.55% | 6.64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
