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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 104 | 105 | 102 | 102 | +1 | +1% | 315,000 |
| 2015/08/11 | 104 | 105 | 101 | 101 | -5 | -4.7% | 690,000 |
| 2015/08/10 | 116 | 117 | 105 | 106 | -10 | -8.6% | 557,000 |
| 2015/08/07 | 112 | 116 | 110 | 116 | +3 | +2.7% | 305,000 |
| 2015/08/06 | 121 | 121 | 112 | 113 | -8 | -6.6% | 497,000 |
| 2015/08/05 | 123 | 125 | 118 | 121 | ±0 | ±0% | 692,000 |
| 2015/08/04 | 128 | 132 | 120 | 121 | -4 | -3.2% | 960,000 |
| 2015/08/03 | 124 | 128 | 123 | 125 | -1 | -0.8% | 424,000 |
| 2015/07/31 | 120 | 127 | 116 | 126 | +4 | +3.3% | 841,000 |
| 2015/07/30 | 128 | 129 | 121 | 122 | +1 | +0.8% | 1,538,000 |
| 2015/07/29 | 124 | 125 | 120 | 121 | -3 | -2.4% | 393,000 |
| 2015/07/28 | 126 | 127 | 121 | 124 | -1 | -0.8% | 511,000 |
| 2015/07/27 | 132 | 133 | 124 | 125 | -10 | -7.4% | 938,000 |
| 2015/07/24 | 144 | 151 | 134 | 135 | ±0 | ±0% | 5,159,000 |
| 2015/07/23 | 134 | 140 | 132 | 135 | -3 | -2.2% | 1,219,000 |
| 2015/07/22 | 140 | 140 | 133 | 138 | -2 | -1.4% | 1,389,000 |
| 2015/07/21 | 158 | 158 | 137 | 140 | -9 | -6% | 2,062,000 |
| 2015/07/17 | 155 | 163 | 149 | 149 | -16 | -9.7% | 3,362,000 |
| 2015/07/16 | 139 | 172 | 135 | 165 | +25 | +17.9% | 17,211,000 |
| 2015/07/15 | 155 | 156 | 135 | 140 | -24 | -14.6% | 6,000,000 |
| 2015/07/14 | 199 | 209 | 154 | 164 | -9 | -5.2% | 16,072,000 |
| 2015/07/13 | 138 | 173 | 136 | 173 | +50 | +40.7% | 27,209,000 |
| 2015/07/10 | 110 | 142 | 105 | 123 | +23 | +23% | 30,481,000 |
| 2015/07/09 | 122 | 143 | 97 | 100 | ±0 | ±0% | 19,098,000 |
| 2015/07/08 | 70 | 100 | 69 | 100 | +30 | +42.9% | 13,818,000 |
| 2015/07/07 | 68 | 70 | 68 | 70 | +2 | +2.9% | 183,000 |
| 2015/07/06 | 69 | 70 | 67 | 68 | -2 | -2.9% | 242,000 |
| 2015/07/03 | 70 | 71 | 68 | 70 | -1 | -1.4% | 230,000 |
| 2015/07/02 | 72 | 72 | 69 | 71 | ±0 | ±0% | 243,000 |
| 2015/07/01 | 68 | 72 | 68 | 71 | +3 | +4.4% | 321,000 |
| 2015/06/30 | 69 | 72 | 67 | 68 | -1 | -1.4% | 573,000 |
| 2015/06/29 | 64 | 71 | 62 | 69 | +2 | +3% | 582,000 |
| 2015/06/26 | 67 | 68 | 65 | 67 | -1 | -1.5% | 285,000 |
| 2015/06/25 | 69 | 69 | 67 | 68 | -2 | -2.9% | 192,000 |
| 2015/06/24 | 71 | 72 | 69 | 70 | -3 | -4.1% | 526,000 |
| 2015/06/23 | 70 | 75 | 68 | 73 | +1 | +1.4% | 1,580,000 |
| 2015/06/22 | 68 | 75 | 67 | 72 | +3 | +4.3% | 1,986,000 |
| 2015/06/19 | 67 | 69 | 66 | 69 | +3 | +4.5% | 535,000 |
| 2015/06/18 | 68 | 71 | 66 | 66 | ±0 | ±0% | 1,927,000 |
| 2015/06/17 | 65 | 71 | 62 | 66 | +5 | +8.2% | 2,451,000 |
| 2015/06/16 | 62 | 63 | 61 | 61 | -1 | -1.6% | 81,000 |
| 2015/06/15 | 61 | 63 | 61 | 62 | +1 | +1.6% | 65,000 |
| 2015/06/12 | 60 | 61 | 60 | 61 | +1 | +1.7% | 74,000 |
| 2015/06/11 | 60 | 61 | 60 | 60 | -1 | -1.6% | 15,000 |
| 2015/06/10 | 60 | 61 | 60 | 61 | ±0 | ±0% | 74,000 |
| 2015/06/09 | 61 | 62 | 61 | 61 | ±0 | ±0% | 156,000 |
| 2015/06/08 | 63 | 63 | 61 | 61 | -1 | -1.6% | 49,000 |
| 2015/06/05 | 61 | 63 | 61 | 62 | +1 | +1.6% | 94,000 |
| 2015/06/04 | 64 | 65 | 61 | 61 | -3 | -4.7% | 343,000 |
| 2015/06/03 | 62 | 66 | 61 | 64 | +2 | +3.2% | 426,000 |
2451～
2500
件表示中 / 3768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 | 21,100円 | +22.8% | - | 0.00% | 363.79倍 | 5.03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 | 55,400円 | -0.4% | -1.4% | 2.89% | 8.92倍 | 0.40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 |
| 伊澤タオル | 67,800円 | +10.8% | -13.4% | 5.17% | 13.59倍 | 1.75倍 |
|
- |
| オーベクス | 133,500円 | +2.7% | -10.3% | 2.62% | 7.15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 |
| トーア紡 | 43,100円 | +5.9% | -14.8% | 3.25% | 7.61倍 | 0.28倍 |
|
毛織物など衣料老舗。自動車用内装材や半導体関連部材など多角化。安定収益の不動産が利益柱 |
市場注目の銘柄
チャート関連のコラム
