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 |
|---|---|---|---|---|---|---|---|
| 2015/12/10 | 93 | 93 | 92 | 92 | -1 | -1.1% | 71,000 |
| 2015/12/09 | 97 | 97 | 93 | 93 | -5 | -5.1% | 248,000 |
| 2015/12/08 | 102 | 103 | 97 | 98 | -6 | -5.8% | 517,000 |
| 2015/12/07 | 100 | 104 | 99 | 104 | +6 | +6.1% | 570,000 |
| 2015/12/04 | 94 | 106 | 94 | 98 | +3 | +3.2% | 2,452,000 |
| 2015/12/03 | 92 | 95 | 92 | 95 | +1 | +1.1% | 78,000 |
| 2015/12/02 | 95 | 96 | 92 | 94 | -2 | -2.1% | 287,000 |
| 2015/12/01 | 91 | 99 | 90 | 96 | +5 | +5.5% | 645,000 |
| 2015/11/30 | 90 | 91 | 89 | 91 | +1 | +1.1% | 49,000 |
| 2015/11/27 | 90 | 91 | 89 | 90 | -2 | -2.2% | 80,000 |
| 2015/11/26 | 91 | 92 | 90 | 92 | +2 | +2.2% | 168,000 |
| 2015/11/25 | 89 | 91 | 89 | 90 | +2 | +2.3% | 78,000 |
| 2015/11/24 | 88 | 89 | 88 | 88 | -1 | -1.1% | 40,000 |
| 2015/11/20 | 88 | 89 | 88 | 89 | ±0 | ±0% | 68,000 |
| 2015/11/19 | 89 | 89 | 88 | 89 | +1 | +1.1% | 27,000 |
| 2015/11/18 | 89 | 90 | 88 | 88 | -2 | -2.2% | 70,000 |
| 2015/11/17 | 89 | 90 | 89 | 90 | +2 | +2.3% | 15,000 |
| 2015/11/16 | 88 | 90 | 88 | 88 | -3 | -3.3% | 54,000 |
| 2015/11/13 | 90 | 91 | 87 | 91 | ±0 | ±0% | 220,000 |
| 2015/11/12 | 92 | 92 | 91 | 91 | -1 | -1.1% | 59,000 |
| 2015/11/11 | 93 | 93 | 91 | 92 | ±0 | ±0% | 95,000 |
| 2015/11/10 | 92 | 93 | 91 | 92 | +1 | +1.1% | 108,000 |
| 2015/11/09 | 92 | 94 | 91 | 91 | -10 | -9.9% | 525,000 |
| 2015/11/06 | 91 | 101 | 91 | 101 | +11 | +12.2% | 471,000 |
| 2015/11/05 | 90 | 91 | 88 | 90 | -2 | -2.2% | 199,000 |
| 2015/11/04 | 96 | 97 | 92 | 92 | -5 | -5.2% | 194,000 |
| 2015/11/02 | 95 | 97 | 95 | 97 | +1 | +1% | 60,000 |
| 2015/10/30 | 98 | 98 | 95 | 96 | -1 | -1% | 125,000 |
| 2015/10/29 | 98 | 99 | 96 | 97 | ±0 | ±0% | 131,000 |
| 2015/10/28 | 98 | 98 | 96 | 97 | -2 | -2% | 185,000 |
| 2015/10/27 | 100 | 100 | 99 | 99 | ±0 | ±0% | 104,000 |
| 2015/10/26 | 100 | 100 | 98 | 99 | ±0 | ±0% | 127,000 |
| 2015/10/23 | 101 | 103 | 99 | 99 | +1 | +1% | 483,000 |
| 2015/10/22 | 98 | 100 | 97 | 98 | -2 | -2% | 138,000 |
| 2015/10/21 | 96 | 101 | 95 | 100 | +1 | +1% | 545,000 |
| 2015/10/20 | 103 | 104 | 99 | 99 | -3 | -2.9% | 424,000 |
| 2015/10/19 | 105 | 110 | 102 | 102 | +2 | +2% | 1,043,000 |
| 2015/10/16 | 105 | 105 | 99 | 100 | -6 | -5.7% | 710,000 |
| 2015/10/15 | 103 | 107 | 102 | 106 | +1 | +1% | 330,000 |
| 2015/10/14 | 113 | 113 | 102 | 105 | -8 | -7.1% | 1,039,000 |
| 2015/10/13 | 123 | 124 | 113 | 113 | ±0 | ±0% | 2,225,000 |
| 2015/10/09 | 141 | 142 | 111 | 113 | -4 | -3.4% | 8,215,000 |
| 2015/10/08 | 107 | 117 | 104 | 117 | +30 | +34.5% | 1,198,000 |
| 2015/10/07 | 81 | 87 | 81 | 87 | +6 | +7.4% | 194,000 |
| 2015/10/06 | 78 | 81 | 76 | 81 | +4 | +5.2% | 103,000 |
| 2015/10/05 | 78 | 78 | 76 | 77 | ±0 | ±0% | 65,000 |
| 2015/10/02 | 77 | 77 | 76 | 77 | ±0 | ±0% | 36,000 |
| 2015/10/01 | 78 | 78 | 75 | 77 | ±0 | ±0% | 56,000 |
| 2015/09/30 | 76 | 78 | 75 | 77 | +3 | +4.1% | 85,000 |
| 2015/09/29 | 79 | 79 | 70 | 74 | -6 | -7.5% | 238,000 |
2301～
2350
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
