北の達人コーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/08/04 | 180.8 | 191.3 | 180.7 | 186.2 | +2.9 | +1.6% | 1,780,800 |
| 2017/08/03 | 190.7 | 192.3 | 179.5 | 183.3 | -6 | -3.2% | 1,845,000 |
| 2017/08/02 | 185 | 198 | 184.5 | 189.3 | +0.3 | +0.2% | 1,878,000 |
| 2017/08/01 | 195.5 | 196.7 | 181.7 | 189 | -6 | -3.1% | 2,722,200 |
| 2017/07/31 | 207 | 207 | 187.7 | 195 | -13.2 | -6.3% | 4,044,000 |
| 2017/07/28 | 196.5 | 209.3 | 193.3 | 208.2 | +10 | +5% | 4,037,400 |
| 2017/07/27 | 205 | 206.8 | 194.3 | 198.2 | -10.8 | -5.2% | 3,162,600 |
| 2017/07/26 | 220.7 | 220.7 | 205 | 209 | -4.7 | -2.2% | 4,157,400 |
| 2017/07/25 | 206.7 | 220.8 | 203.8 | 213.7 | +0.4 | +0.2% | 8,580,600 |
| 2017/07/24 | 191.3 | 228.3 | 186.7 | 213.3 | +25.8 | +13.8% | 24,012,600 |
| 2017/07/21 | 184.8 | 190.2 | 177.7 | 187.5 | +4.3 | +2.3% | 4,611,000 |
| 2017/07/20 | 175.8 | 187 | 166.5 | 183.2 | +3.7 | +2.1% | 8,929,200 |
| 2017/07/19 | 195 | 202.8 | 177.2 | 179.5 | +4.5 | +2.6% | 22,927,800 |
| 2017/07/18 | 175 | 175 | 169.7 | 175 | +25 | +16.7% | 7,753,200 |
| 2017/07/14 | 143.8 | 150 | 142.2 | 150 | +7.8 | +5.5% | 3,811,800 |
| 2017/07/13 | 143.5 | 144.2 | 141 | 142.2 | -0.5 | -0.4% | 658,200 |
| 2017/07/12 | 144.5 | 146.2 | 141.2 | 142.7 | -1.3 | -0.9% | 1,144,200 |
| 2017/07/11 | 144.8 | 145 | 142 | 144 | +0.8 | +0.6% | 1,121,400 |
| 2017/07/10 | 143.3 | 145 | 140.8 | 143.2 | +3.4 | +2.4% | 1,977,000 |
| 2017/07/07 | 134.7 | 140 | 133.8 | 139.8 | +5.1 | +3.8% | 1,609,200 |
| 2017/07/06 | 133.3 | 135.8 | 132.3 | 134.7 | +1.4 | +1.1% | 732,600 |
| 2017/07/05 | 131.5 | 134.8 | 131.5 | 133.3 | +1.8 | +1.4% | 1,082,400 |
| 2017/07/04 | 134.5 | 135.3 | 131.2 | 131.5 | -3 | -2.2% | 1,557,600 |
| 2017/07/03 | 135.5 | 136.2 | 133.8 | 134.5 | -1 | -0.7% | 844,800 |
| 2017/06/30 | 136 | 136.8 | 134.7 | 135.5 | -1.5 | -1.1% | 984,000 |
| 2017/06/29 | 137.8 | 139.2 | 137 | 137 | -0.8 | -0.6% | 938,400 |
| 2017/06/28 | 140 | 144 | 137.7 | 137.8 | -3.2 | -2.3% | 1,095,600 |
| 2017/06/27 | 137.2 | 143.8 | 136.7 | 141 | +4.7 | +3.4% | 2,378,400 |
| 2017/06/26 | 136.5 | 137.3 | 135.7 | 136.3 | +0.5 | +0.4% | 716,400 |
| 2017/06/23 | 136.3 | 137.7 | 135.3 | 135.8 | -0.9 | -0.7% | 799,800 |
| 2017/06/22 | 140 | 140 | 136.7 | 136.7 | -4.1 | -2.9% | 2,030,400 |
| 2017/06/21 | 139 | 141.2 | 138.5 | 140.8 | +1.8 | +1.3% | 1,014,000 |
| 2017/06/20 | 140.3 | 141.3 | 139 | 139 | -1.2 | -0.9% | 893,400 |
| 2017/06/19 | 138.3 | 142.2 | 138.3 | 140.2 | +1.9 | +1.4% | 739,200 |
| 2017/06/16 | 139.2 | 141 | 138.2 | 138.3 | ±0 | ±0% | 858,600 |
| 2017/06/15 | 138.7 | 140.3 | 138.3 | 138.3 | -0.2 | -0.1% | 498,600 |
| 2017/06/14 | 141.7 | 142.5 | 138.5 | 138.5 | -1.7 | -1.2% | 1,134,000 |
| 2017/06/13 | 140.2 | 142 | 138.3 | 140.2 | -0.3 | -0.2% | 1,113,600 |
| 2017/06/12 | 144 | 150 | 139.8 | 140.5 | -1.7 | -1.2% | 3,400,800 |
| 2017/06/09 | 142.5 | 144.5 | 142.2 | 142.2 | -0.6 | -0.4% | 759,600 |
| 2017/06/08 | 142.5 | 146.3 | 141.3 | 142.8 | +0.3 | +0.2% | 1,380,600 |
| 2017/06/07 | 141.8 | 144.7 | 141.3 | 142.5 | -1.2 | -0.8% | 1,154,400 |
| 2017/06/06 | 143.3 | 146.7 | 140 | 143.7 | ±0 | ±0% | 1,572,000 |
| 2017/06/05 | 141.2 | 145.2 | 141.2 | 143.7 | +1.9 | +1.3% | 1,725,000 |
| 2017/06/02 | 148.3 | 156 | 140.5 | 141.8 | -5.5 | -3.7% | 6,123,000 |
| 2017/06/01 | 145.8 | 148.3 | 142.7 | 147.3 | +0.8 | +0.5% | 2,204,400 |
| 2017/05/31 | 140 | 148.5 | 140 | 146.5 | +6 | +4.3% | 2,793,000 |
| 2017/05/30 | 140.3 | 142.7 | 138.7 | 140.5 | -1.2 | -0.8% | 858,000 |
| 2017/05/29 | 138.3 | 143 | 135.2 | 141.7 | +1.9 | +1.4% | 1,510,200 |
| 2017/05/26 | 140.7 | 140.7 | 138.3 | 139.8 | -1 | -0.7% | 936,000 |
1751～
1800
件表示中 / 3024件
類似銘柄と比較する
現在ご覧いただいている「北の達人」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 |
|---|---|---|---|---|---|---|---|---|
| 北の達人 | 16,400円 | -7.7% | +5.2% | 1.40% | 21.95倍 | 3.26倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
| 東 リ | 39,100円 | +2.5% | -18.9% | 4.86% | 7.71倍 | 0.51倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
| ＯＡＴアグリオ | 209,900円 | +1.1% | -21.1% | 2.62% | 11.27倍 | 1.33倍 |
|
農薬と肥料の開発・製造企業。大塚化学からＭＢＯで分離独立。植物成長調整剤にも注力 |
| 日華化学 | 125,600円 | +6.6% | +46.4% | 3.98% | 9.03倍 | 0.61倍 |
|
繊維加工用界面活性剤が主力。工業用、クリーニング用薬剤、美容室向けヘア化粧品事業も展開 |
| ハリマ化成Ｇ | 85,000円 | +10.5% | - | 4.94% | 14.22倍 | 0.55倍 |
|
ロジン原料化学品草分け。製紙薬品・トール油高シェア。米国子会社にロジン製品のローター社 |
市場注目の銘柄
チャート関連のコラム
