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 |
|---|---|---|---|---|---|---|---|
| 2017/05/25 | 141 | 144.2 | 138.3 | 140.8 | -1.5 | -1.1% | 1,441,800 |
| 2017/05/24 | 147 | 148.2 | 137 | 142.3 | -3.9 | -2.7% | 2,586,600 |
| 2017/05/23 | 149.3 | 154.8 | 142 | 146.2 | -0.6 | -0.4% | 6,700,800 |
| 2017/05/22 | 143.3 | 148.8 | 140.3 | 146.8 | +7 | +5% | 6,181,800 |
| 2017/05/19 | 137 | 141.3 | 136.8 | 139.8 | +4.3 | +3.2% | 3,955,800 |
| 2017/05/18 | 125.8 | 136.5 | 125.2 | 135.5 | +6 | +4.6% | 3,345,000 |
| 2017/05/17 | 131 | 132.5 | 129 | 129.5 | -1.8 | -1.4% | 912,600 |
| 2017/05/16 | 128.3 | 132.5 | 126.8 | 131.3 | +1.8 | +1.4% | 1,666,200 |
| 2017/05/15 | 128.3 | 130.7 | 125.7 | 129.5 | -1.3 | -1% | 1,168,800 |
| 2017/05/12 | 130.2 | 132.5 | 130 | 130.8 | -1.7 | -1.3% | 1,120,200 |
| 2017/05/11 | 130.7 | 133.7 | 130.7 | 132.5 | +1.8 | +1.4% | 1,184,400 |
| 2017/05/10 | 136.2 | 136.2 | 130.2 | 130.7 | -3.8 | -2.8% | 2,752,200 |
| 2017/05/09 | 137.8 | 137.8 | 134.2 | 134.5 | -3.2 | -2.3% | 1,296,600 |
| 2017/05/08 | 138.2 | 139.8 | 137.2 | 137.7 | +2.7 | +2% | 1,900,800 |
| 2017/05/02 | 134.2 | 140.8 | 133.8 | 135 | +1.2 | +0.9% | 3,698,400 |
| 2017/05/01 | 133.3 | 135.7 | 132 | 133.8 | -2.4 | -1.8% | 2,749,800 |
| 2017/04/28 | 143.8 | 144 | 135.8 | 136.2 | -3.6 | -2.6% | 4,089,600 |
| 2017/04/27 | 145 | 145 | 138.7 | 139.8 | -5.7 | -3.9% | 3,956,400 |
| 2017/04/26 | 142.3 | 145.7 | 139.8 | 145.5 | +6.5 | +4.7% | 4,935,000 |
| 2017/04/25 | 133.5 | 140.8 | 133.5 | 139 | +7.5 | +5.7% | 3,614,400 |
| 2017/04/24 | 131.8 | 134.3 | 128.7 | 131.5 | -2.8 | -2.1% | 2,958,600 |
| 2017/04/21 | 143.8 | 144.2 | 131.7 | 134.3 | -9 | -6.3% | 5,064,000 |
| 2017/04/20 | 144.2 | 148.3 | 143.3 | 143.3 | +1.1 | +0.8% | 4,260,000 |
| 2017/04/19 | 149 | 149 | 141.2 | 142.2 | -4.3 | -2.9% | 8,074,200 |
| 2017/04/18 | 136.5 | 149 | 136.5 | 146.5 | +13.8 | +10.4% | 16,115,400 |
| 2017/04/17 | 133.3 | 136.7 | 125.3 | 132.7 | +14.9 | +12.6% | 11,717,400 |
| 2017/04/14 | 131.7 | 136.5 | 117.5 | 117.8 | -10.4 | -8.1% | 12,540,000 |
| 2017/04/13 | 110.8 | 128.2 | 110.8 | 128.2 | +16.7 | +15% | 14,891,400 |
| 2017/04/12 | 119.3 | 121 | 109.2 | 111.5 | -12.2 | -9.9% | 5,556,600 |
| 2017/04/11 | 127.5 | 127.8 | 119.3 | 123.7 | -5.5 | -4.3% | 4,137,000 |
| 2017/04/10 | 135 | 135.8 | 127.3 | 129.2 | -2.3 | -1.7% | 3,726,000 |
| 2017/04/07 | 127.8 | 136.7 | 124.5 | 131.5 | +4.7 | +3.7% | 9,361,200 |
| 2017/04/06 | 122.2 | 138.3 | 122.2 | 126.8 | +2.3 | +1.8% | 14,631,000 |
| 2017/04/05 | 131.5 | 132.5 | 122 | 124.5 | -14.5 | -10.4% | 11,734,200 |
| 2017/04/04 | 160 | 160.7 | 134.5 | 139 | -20.5 | -12.9% | 18,548,400 |
| 2017/04/03 | 150 | 168 | 147.5 | 159.5 | +14.5 | +10% | 36,503,400 |
| 2017/03/31 | 139.5 | 147.2 | 129.5 | 145 | +20.5 | +16.5% | 35,599,800 |
| 2017/03/30 | 110.5 | 124.5 | 110.5 | 124.5 | +16.7 | +15.5% | 18,728,400 |
| 2017/03/29 | 92.5 | 110 | 92.5 | 107.8 | +12 | +12.5% | 8,554,200 |
| 2017/03/28 | 96.4 | 98.2 | 93.7 | 95.8 | -2.9 | -2.9% | 3,618,000 |
| 2017/03/27 | 105.3 | 105.3 | 97.1 | 98.7 | -7.3 | -6.9% | 4,261,200 |
| 2017/03/24 | 110 | 110.7 | 101.2 | 106 | -3.7 | -3.4% | 7,188,000 |
| 2017/03/23 | 109.2 | 110 | 106.2 | 109.7 | +6.6 | +6.4% | 7,441,200 |
| 2017/03/22 | 99.2 | 106.4 | 99.2 | 103.1 | +3.7 | +3.7% | 8,242,800 |
| 2017/03/21 | 96.7 | 102.3 | 92.8 | 99.4 | -4.8 | -4.6% | 11,054,400 |
| 2017/03/17 | 97.3 | 105.3 | 95.5 | 104.2 | +11.9 | +12.9% | 31,306,800 |
| 2017/03/16 | 90.7 | 92.3 | 86.7 | 92.3 | +12.5 | +15.7% | 8,284,800 |
| 2017/03/15 | 76.5 | 85.8 | 76 | 79.8 | +3.2 | +4.2% | 9,187,200 |
| 2017/03/14 | 78.7 | 79.2 | 72.6 | 76.6 | -1 | -1.3% | 6,962,400 |
| 2017/03/13 | 68.4 | 79.5 | 67.3 | 77.6 | +10.4 | +15.5% | 13,137,600 |
1801～
1850
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
