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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 52 | 53 | 50 | 52 | ±0 | ±0% | 353,000 |
| 2014/08/28 | 52 | 53 | 51 | 52 | ±0 | ±0% | 113,000 |
| 2014/08/27 | 52 | 52 | 51 | 52 | ±0 | ±0% | 98,000 |
| 2014/08/26 | 52 | 52 | 51 | 52 | +1 | +2% | 123,000 |
| 2014/08/25 | 51 | 51 | 51 | 51 | ±0 | ±0% | 215,000 |
| 2014/08/22 | 54 | 54 | 51 | 51 | -2 | -3.8% | 171,000 |
| 2014/08/21 | 54 | 54 | 52 | 53 | -1 | -1.9% | 242,000 |
| 2014/08/20 | 53 | 54 | 52 | 54 | ±0 | ±0% | 298,000 |
| 2014/08/19 | 55 | 55 | 52 | 54 | ±0 | ±0% | 574,000 |
| 2014/08/18 | 57 | 58 | 54 | 54 | -3 | -5.3% | 648,000 |
| 2014/08/15 | 54 | 60 | 51 | 57 | +3 | +5.6% | 2,105,000 |
| 2014/08/14 | 52 | 54 | 50 | 54 | ±0 | ±0% | 900,000 |
| 2014/08/13 | 53 | 56 | 51 | 54 | +1 | +1.9% | 1,954,000 |
| 2014/08/12 | 70 | 74 | 52 | 53 | -12 | -18.5% | 9,332,000 |
| 2014/08/11 | 45 | 70 | 45 | 65 | +21 | +47.7% | 13,390,000 |
| 2014/08/08 | 43 | 45 | 42 | 44 | ±0 | ±0% | 294,000 |
| 2014/08/07 | 43 | 44 | 43 | 44 | +1 | +2.3% | 72,000 |
| 2014/08/06 | 43 | 43 | 43 | 43 | ±0 | ±0% | 109,000 |
| 2014/08/05 | 43 | 43 | 43 | 43 | -1 | -2.3% | 28,000 |
| 2014/08/04 | 43 | 44 | 42 | 44 | +1 | +2.3% | 83,000 |
| 2014/08/01 | 43 | 44 | 43 | 43 | -2 | -4.4% | 167,000 |
| 2014/07/31 | 46 | 46 | 44 | 45 | -1 | -2.2% | 80,000 |
| 2014/07/30 | 46 | 47 | 45 | 46 | ±0 | ±0% | 159,000 |
| 2014/07/29 | 44 | 46 | 44 | 46 | +2 | +4.5% | 49,000 |
| 2014/07/28 | 44 | 45 | 44 | 44 | +1 | +2.3% | 68,000 |
| 2014/07/25 | 43 | 44 | 42 | 43 | -1 | -2.3% | 120,000 |
| 2014/07/24 | 43 | 44 | 43 | 44 | +1 | +2.3% | 55,000 |
| 2014/07/23 | 43 | 43 | 43 | 43 | ±0 | ±0% | 5,000 |
| 2014/07/22 | 42 | 44 | 42 | 43 | +1 | +2.4% | 30,000 |
| 2014/07/18 | 42 | 42 | 42 | 42 | ±0 | ±0% | 21,000 |
| 2014/07/17 | 43 | 44 | 42 | 42 | ±0 | ±0% | 122,000 |
| 2014/07/16 | 44 | 44 | 42 | 42 | -2 | -4.5% | 90,000 |
| 2014/07/15 | 45 | 45 | 44 | 44 | ±0 | ±0% | 59,000 |
| 2014/07/14 | 43 | 44 | 43 | 44 | +1 | +2.3% | 58,000 |
| 2014/07/11 | 42 | 43 | 42 | 43 | +1 | +2.4% | 44,000 |
| 2014/07/10 | 44 | 44 | 42 | 42 | -1 | -2.3% | 65,000 |
| 2014/07/09 | 45 | 45 | 43 | 43 | -2 | -4.4% | 115,000 |
| 2014/07/08 | 42 | 46 | 41 | 45 | +2 | +4.7% | 271,000 |
| 2014/07/07 | 42 | 43 | 42 | 43 | +1 | +2.4% | 80,000 |
| 2014/07/04 | 40 | 43 | 40 | 42 | +2 | +5% | 206,000 |
| 2014/07/03 | 41 | 41 | 40 | 40 | -1 | -2.4% | 14,000 |
| 2014/07/02 | 40 | 41 | 40 | 41 | +1 | +2.5% | 7,000 |
| 2014/07/01 | 41 | 41 | 39 | 40 | ±0 | ±0% | 20,000 |
| 2014/06/30 | 39 | 41 | 39 | 40 | ±0 | ±0% | 17,000 |
| 2014/06/27 | 40 | 40 | 40 | 40 | ±0 | ±0% | 7,000 |
| 2014/06/26 | 41 | 41 | 40 | 40 | - | - | 10,000 |
| 2014/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/24 | 41 | 41 | 41 | 41 | ±0 | ±0% | 2,000 |
| 2014/06/23 | 41 | 41 | 41 | 41 | +1 | +2.5% | 1,000 |
| 2014/06/20 | 40 | 41 | 40 | 40 | ±0 | ±0% | 27,000 |
2651～
2700
件表示中 / 3736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 | 24,700円 | +22.8% | - | 0.00% | 398.38倍 | 5.54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 | 84,200円 | +4.4% | +7.0% | 4.16% | 4.38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 | 50,700円 | -0.4% | -1.4% | 3.16% | 8.15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 | 126,500円 | +2.7% | -10.3% | 2.77% | 6.82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 | 140,700円 | +1.9% | -9.4% | 3.55% | 6.63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
