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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 83 | 84 | 79 | 83 | ±0 | ±0% | 143,100 |
| 2024/09/05 | 84 | 85 | 83 | 83 | -2 | -2.4% | 193,200 |
| 2024/09/04 | 87 | 88 | 84 | 85 | -3 | -3.4% | 120,400 |
| 2024/09/03 | 89 | 90 | 87 | 88 | ±0 | ±0% | 66,800 |
| 2024/09/02 | 89 | 91 | 88 | 88 | -1 | -1.1% | 96,400 |
| 2024/08/30 | 91 | 92 | 89 | 89 | -1 | -1.1% | 81,700 |
| 2024/08/29 | 92 | 93 | 89 | 90 | -1 | -1.1% | 51,900 |
| 2024/08/28 | 93 | 95 | 89 | 91 | -2 | -2.2% | 138,400 |
| 2024/08/27 | 95 | 97 | 92 | 93 | -4 | -4.1% | 177,300 |
| 2024/08/26 | 90 | 99 | 86 | 97 | +9 | +10.2% | 565,200 |
| 2024/08/23 | 86 | 88 | 83 | 88 | +3 | +3.5% | 140,400 |
| 2024/08/22 | 85 | 85 | 83 | 85 | +1 | +1.2% | 28,100 |
| 2024/08/21 | 84 | 86 | 84 | 84 | -1 | -1.2% | 26,800 |
| 2024/08/20 | 85 | 86 | 84 | 85 | ±0 | ±0% | 39,400 |
| 2024/08/19 | 84 | 88 | 83 | 85 | ±0 | ±0% | 109,900 |
| 2024/08/16 | 87 | 87 | 82 | 85 | -1 | -1.2% | 112,100 |
| 2024/08/15 | 81 | 93 | 80 | 86 | +6 | +7.5% | 893,900 |
| 2024/08/14 | 78 | 80 | 78 | 80 | +2 | +2.6% | 23,300 |
| 2024/08/13 | 80 | 80 | 77 | 78 | -2 | -2.5% | 103,600 |
| 2024/08/09 | 81 | 81 | 78 | 80 | -1 | -1.2% | 54,800 |
| 2024/08/08 | 76 | 81 | 75 | 81 | +3 | +3.8% | 89,400 |
| 2024/08/07 | 72 | 82 | 72 | 78 | +6 | +8.3% | 161,600 |
| 2024/08/06 | 73 | 77 | 69 | 72 | +4 | +5.9% | 201,400 |
| 2024/08/05 | 82 | 82 | 65 | 68 | -18 | -20.9% | 375,500 |
| 2024/08/02 | 87 | 87 | 85 | 86 | -3 | -3.4% | 212,800 |
| 2024/08/01 | 94 | 95 | 89 | 89 | -5 | -5.3% | 291,600 |
| 2024/07/31 | 95 | 95 | 93 | 94 | -2 | -2.1% | 201,900 |
| 2024/07/30 | 98 | 98 | 95 | 96 | -1 | -1% | 89,600 |
| 2024/07/29 | 97 | 98 | 96 | 97 | +1 | +1% | 149,200 |
| 2024/07/26 | 98 | 98 | 95 | 96 | -2 | -2% | 381,400 |
| 2024/07/25 | 102 | 110 | 98 | 98 | +1 | +1% | 2,176,400 |
| 2024/07/24 | 96 | 99 | 96 | 97 | ±0 | ±0% | 208,200 |
| 2024/07/23 | 98 | 98 | 96 | 97 | ±0 | ±0% | 246,100 |
| 2024/07/22 | 100 | 100 | 97 | 97 | -4 | -4% | 478,500 |
| 2024/07/19 | 122 | 128 | 99 | 101 | +3 | +3.1% | 8,226,000 |
| 2024/07/18 | 99 | 99 | 97 | 98 | ±0 | ±0% | 21,200 |
| 2024/07/17 | 98 | 99 | 98 | 98 | ±0 | ±0% | 27,200 |
| 2024/07/16 | 98 | 99 | 97 | 98 | -1 | -1% | 74,700 |
| 2024/07/12 | 107 | 112 | 98 | 99 | +1 | +1% | 1,129,600 |
| 2024/07/11 | 99 | 99 | 98 | 98 | ±0 | ±0% | 10,000 |
| 2024/07/10 | 98 | 99 | 97 | 98 | ±0 | ±0% | 17,100 |
| 2024/07/09 | 102 | 102 | 98 | 98 | -4 | -3.9% | 96,800 |
| 2024/07/08 | 105 | 105 | 101 | 102 | -1 | -1% | 46,700 |
| 2024/07/05 | 103 | 104 | 103 | 103 | -2 | -1.9% | 8,000 |
| 2024/07/04 | 103 | 105 | 103 | 105 | +3 | +2.9% | 28,300 |
| 2024/07/03 | 106 | 106 | 102 | 102 | -3 | -2.9% | 33,300 |
| 2024/07/02 | 102 | 109 | 101 | 105 | +4 | +4% | 139,100 |
| 2024/07/01 | 101 | 101 | 100 | 101 | ±0 | ±0% | 11,700 |
| 2024/06/28 | 99 | 101 | 97 | 101 | +2 | +2% | 43,600 |
| 2024/06/27 | 100 | 100 | 98 | 99 | -1 | -1% | 23,400 |
201～
250
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
