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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 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 |
| 2024/06/26 | 98 | 101 | 98 | 100 | +2 | +2% | 17,900 |
| 2024/06/25 | 98 | 98 | 97 | 98 | ±0 | ±0% | 11,000 |
| 2024/06/24 | 99 | 100 | 97 | 98 | -2 | -2% | 23,900 |
| 2024/06/21 | 99 | 100 | 99 | 100 | +1 | +1% | 1,700 |
| 2024/06/20 | 100 | 100 | 98 | 99 | ±0 | ±0% | 34,300 |
| 2024/06/19 | 103 | 103 | 98 | 99 | +1 | +1% | 50,900 |
| 2024/06/18 | 99 | 100 | 98 | 98 | ±0 | ±0% | 21,100 |
| 2024/06/17 | 99 | 99 | 98 | 98 | -1 | -1% | 4,100 |
| 2024/06/14 | 98 | 99 | 97 | 99 | +1 | +1% | 30,000 |
| 2024/06/13 | 98 | 99 | 98 | 98 | ±0 | ±0% | 3,200 |
| 2024/06/12 | 98 | 99 | 98 | 98 | ±0 | ±0% | 3,700 |
| 2024/06/11 | 100 | 100 | 98 | 98 | ±0 | ±0% | 16,500 |
| 2024/06/10 | 97 | 99 | 97 | 98 | ±0 | ±0% | 6,600 |
| 2024/06/07 | 98 | 99 | 97 | 98 | +1 | +1% | 6,800 |
| 2024/06/06 | 99 | 99 | 97 | 97 | -1 | -1% | 2,500 |
| 2024/06/05 | 99 | 99 | 98 | 98 | -1 | -1% | 2,100 |
| 2024/06/04 | 97 | 99 | 97 | 99 | +2 | +2.1% | 3,300 |
| 2024/06/03 | 96 | 98 | 96 | 97 | +1 | +1% | 28,100 |
| 2024/05/31 | 97 | 97 | 96 | 96 | ±0 | ±0% | 14,700 |
251～
300
件表示中 / 3766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 | 21,800円 | +22.8% | - | 0.00% | 375.86倍 | 5.19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 | 53,700円 | -0.4% | -1.4% | 2.98% | 8.64倍 | 0.39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 | 66,500円 | +10.8% | -13.4% | 5.27% | 13.33倍 | 1.71倍 |
|
- |
| オーベクス | 130,900円 | +2.7% | -10.3% | 2.67% | 7.01倍 | 0.53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 | 43,000円 | +5.9% | -14.8% | 3.26% | 7.59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
