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 |
---|---|---|---|---|---|---|---|
2016/04/21 | 99 | 99 | 99 | 99 | +30 | +43.5% | 261,000 |
2016/04/20 | 69 | 70 | 68 | 69 | +2 | +3% | 41,000 |
2016/04/19 | 68 | 68 | 67 | 67 | +1 | +1.5% | 8,000 |
2016/04/18 | 69 | 69 | 66 | 66 | -3 | -4.3% | 52,000 |
2016/04/15 | 67 | 69 | 67 | 69 | ±0 | ±0% | 23,000 |
2016/04/14 | 70 | 71 | 67 | 69 | -1 | -1.4% | 123,000 |
2016/04/13 | 70 | 70 | 69 | 70 | -1 | -1.4% | 41,000 |
2016/04/12 | 71 | 71 | 70 | 71 | +1 | +1.4% | 16,000 |
2016/04/11 | 70 | 71 | 70 | 70 | -1 | -1.4% | 23,000 |
2016/04/08 | 64 | 75 | 64 | 71 | +5 | +7.6% | 283,000 |
2016/04/07 | 66 | 68 | 66 | 66 | -1 | -1.5% | 32,000 |
2016/04/06 | 65 | 67 | 65 | 67 | +1 | +1.5% | 14,000 |
2016/04/05 | 69 | 69 | 66 | 66 | -4 | -5.7% | 43,000 |
2016/04/04 | 70 | 71 | 70 | 70 | ±0 | ±0% | 20,000 |
2016/04/01 | 72 | 72 | 70 | 70 | -2 | -2.8% | 28,000 |
2016/03/31 | 73 | 73 | 72 | 72 | -1 | -1.4% | 10,000 |
2016/03/30 | 72 | 73 | 72 | 73 | ±0 | ±0% | 6,000 |
2016/03/29 | 73 | 73 | 72 | 73 | ±0 | ±0% | 17,000 |
2016/03/28 | 73 | 73 | 72 | 73 | ±0 | ±0% | 22,000 |
2016/03/25 | 74 | 74 | 72 | 73 | +1 | +1.4% | 48,000 |
2016/03/24 | 71 | 74 | 69 | 72 | +2 | +2.9% | 82,000 |
2016/03/23 | 71 | 71 | 70 | 70 | -1 | -1.4% | 13,000 |
2016/03/22 | 71 | 73 | 71 | 71 | ±0 | ±0% | 53,000 |
2016/03/18 | 72 | 72 | 70 | 71 | -2 | -2.7% | 27,000 |
2016/03/17 | 73 | 73 | 71 | 73 | ±0 | ±0% | 16,000 |
2016/03/16 | 72 | 74 | 72 | 73 | -1 | -1.4% | 46,000 |
2016/03/15 | 74 | 74 | 72 | 74 | ±0 | ±0% | 27,000 |
2016/03/14 | 73 | 74 | 72 | 74 | +2 | +2.8% | 13,000 |
2016/03/11 | 72 | 73 | 72 | 72 | +1 | +1.4% | 36,000 |
2016/03/10 | 71 | 71 | 71 | 71 | +1 | +1.4% | 11,000 |
2016/03/09 | 71 | 71 | 68 | 70 | -2 | -2.8% | 46,000 |
2016/03/08 | 71 | 72 | 71 | 72 | ±0 | ±0% | 16,000 |
2016/03/07 | 71 | 72 | 70 | 72 | -1 | -1.4% | 76,000 |
2016/03/04 | 71 | 73 | 71 | 73 | ±0 | ±0% | 30,000 |
2016/03/03 | 73 | 73 | 72 | 73 | ±0 | ±0% | 25,000 |
2016/03/02 | 74 | 74 | 72 | 73 | ±0 | ±0% | 22,000 |
2016/03/01 | 70 | 73 | 70 | 73 | +1 | +1.4% | 25,000 |
2016/02/29 | 72 | 72 | 72 | 72 | +1 | +1.4% | 7,000 |
2016/02/26 | 75 | 75 | 71 | 71 | -3 | -4.1% | 25,000 |
2016/02/25 | 72 | 74 | 72 | 74 | +2 | +2.8% | 33,000 |
2016/02/24 | 70 | 73 | 70 | 72 | ±0 | ±0% | 17,000 |
2016/02/23 | 71 | 74 | 70 | 72 | +1 | +1.4% | 55,000 |
2016/02/22 | 65 | 71 | 64 | 71 | +5 | +7.6% | 99,000 |
2016/02/19 | 64 | 66 | 64 | 66 | +2 | +3.1% | 27,000 |
2016/02/18 | 64 | 65 | 64 | 64 | +1 | +1.6% | 56,000 |
2016/02/17 | 65 | 65 | 63 | 63 | ±0 | ±0% | 104,000 |
2016/02/16 | 64 | 64 | 61 | 63 | -1 | -1.6% | 184,000 |
2016/02/15 | 61 | 64 | 58 | 64 | +5 | +8.5% | 83,000 |
2016/02/12 | 58 | 59 | 54 | 59 | -3 | -4.8% | 140,000 |
2016/02/10 | 64 | 64 | 61 | 62 | -3 | -4.6% | 80,000 |
2251~
2300
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