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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 113 | 114 | 111 | 114 | ±0 | ±0% | 167,000 |
| 2017/07/11 | 115 | 116 | 113 | 114 | -3 | -2.6% | 151,000 |
| 2017/07/10 | 117 | 118 | 115 | 117 | ±0 | ±0% | 103,000 |
| 2017/07/07 | 118 | 118 | 115 | 117 | +1 | +0.9% | 173,000 |
| 2017/07/06 | 116 | 120 | 115 | 116 | -2 | -1.7% | 372,000 |
| 2017/07/05 | 117 | 134 | 114 | 118 | -1 | -0.8% | 2,481,000 |
| 2017/07/04 | 112 | 120 | 112 | 119 | +7 | +6.3% | 778,000 |
| 2017/07/03 | 110 | 112 | 108 | 112 | +4 | +3.7% | 136,000 |
| 2017/06/30 | 110 | 112 | 107 | 108 | -4 | -3.6% | 302,000 |
| 2017/06/29 | 105 | 137 | 105 | 112 | +8 | +7.7% | 2,928,000 |
| 2017/06/28 | 106 | 106 | 103 | 104 | -2 | -1.9% | 88,000 |
| 2017/06/27 | 103 | 107 | 102 | 106 | +3 | +2.9% | 95,000 |
| 2017/06/26 | 102 | 104 | 102 | 103 | ±0 | ±0% | 55,000 |
| 2017/06/23 | 104 | 106 | 102 | 103 | -2 | -1.9% | 127,000 |
| 2017/06/22 | 106 | 106 | 103 | 105 | ±0 | ±0% | 123,000 |
| 2017/06/21 | 101 | 108 | 101 | 105 | +4 | +4% | 303,000 |
| 2017/06/20 | 100 | 102 | 100 | 101 | +1 | +1% | 63,000 |
| 2017/06/19 | 99 | 100 | 99 | 100 | +2 | +2% | 36,000 |
| 2017/06/16 | 99 | 100 | 98 | 98 | -1 | -1% | 50,000 |
| 2017/06/15 | 100 | 100 | 99 | 99 | -1 | -1% | 61,000 |
| 2017/06/14 | 100 | 100 | 98 | 100 | +1 | +1% | 36,000 |
| 2017/06/13 | 100 | 100 | 98 | 99 | -1 | -1% | 23,000 |
| 2017/06/12 | 98 | 101 | 98 | 100 | +2 | +2% | 81,000 |
| 2017/06/09 | 99 | 100 | 97 | 98 | -1 | -1% | 109,000 |
| 2017/06/08 | 100 | 100 | 98 | 99 | ±0 | ±0% | 52,000 |
| 2017/06/07 | 101 | 101 | 99 | 99 | -2 | -2% | 108,000 |
| 2017/06/06 | 102 | 103 | 100 | 101 | -2 | -1.9% | 69,000 |
| 2017/06/05 | 103 | 104 | 102 | 103 | -1 | -1% | 56,000 |
| 2017/06/02 | 103 | 104 | 102 | 104 | +1 | +1% | 39,000 |
| 2017/06/01 | 101 | 103 | 101 | 103 | +2 | +2% | 44,000 |
| 2017/05/31 | 102 | 102 | 101 | 101 | ±0 | ±0% | 27,000 |
| 2017/05/30 | 103 | 104 | 101 | 101 | -2 | -1.9% | 110,000 |
| 2017/05/29 | 104 | 105 | 102 | 103 | ±0 | ±0% | 80,000 |
| 2017/05/26 | 105 | 105 | 103 | 103 | -1 | -1% | 61,000 |
| 2017/05/25 | 106 | 106 | 104 | 104 | -1 | -1% | 59,000 |
| 2017/05/24 | 105 | 105 | 104 | 105 | +1 | +1% | 34,000 |
| 2017/05/23 | 104 | 105 | 103 | 104 | ±0 | ±0% | 31,000 |
| 2017/05/22 | 106 | 106 | 104 | 104 | -2 | -1.9% | 53,000 |
| 2017/05/19 | 107 | 107 | 105 | 106 | ±0 | ±0% | 22,000 |
| 2017/05/18 | 103 | 107 | 103 | 106 | +3 | +2.9% | 139,000 |
| 2017/05/17 | 106 | 107 | 103 | 103 | -3 | -2.8% | 145,000 |
| 2017/05/16 | 110 | 110 | 106 | 106 | -5 | -4.5% | 119,000 |
| 2017/05/15 | 114 | 117 | 109 | 111 | -2 | -1.8% | 361,000 |
| 2017/05/12 | 108 | 113 | 107 | 113 | +5 | +4.6% | 304,000 |
| 2017/05/11 | 105 | 110 | 105 | 108 | +4 | +3.8% | 323,000 |
| 2017/05/10 | 101 | 104 | 101 | 104 | +4 | +4% | 254,000 |
| 2017/05/09 | 100 | 101 | 99 | 100 | ±0 | ±0% | 247,000 |
| 2017/05/08 | 102 | 102 | 99 | 100 | -1 | -1% | 138,000 |
| 2017/05/02 | 104 | 104 | 101 | 101 | -3 | -2.9% | 270,000 |
| 2017/05/01 | 105 | 107 | 103 | 104 | ±0 | ±0% | 186,000 |
1951～
2000
件表示中 / 3737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 | 24,100円 | +22.8% | - | 0.00% | 388.71倍 | 5.41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 | 84,800円 | +4.4% | +7.0% | 4.13% | 4.41倍 | 0.27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 | 127,100円 | +2.7% | -10.3% | 2.75% | 6.85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 | 141,400円 | +1.9% | -9.4% | 3.54% | 6.67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
