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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 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 |
| 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 |
1801～
1850
件表示中 / 3057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 | 15,200円 | -21.2% | +14.5% | 1.64% | 18.51倍 | 2.84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 |
| 日本化 | 243,600円 | +3.8% | +51.1% | 3.78% | 8.28倍 | 0.47倍 |
|
１８９３年創業の工業薬品企業。無機化学は首位級、セラミック材料強化。電池正極材も継続 |
| アキレス | 148,200円 | +6.9% | +4.6% | 1.35% | 11.10倍 | 0.49倍 |
|
運動靴大手で車両内装材、プラスチックフィルム、新建材など多角展開。学童靴「瞬足」で有名 |
| 田中化研 | 65,500円 | +4.2% | -49.7% | 0.61% | 15.22倍 | 1.17倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| パーカー | 79,400円 | +9.3% | -12.4% | 3.15% | 6.41倍 | 0.44倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
市場注目の銘柄
チャート関連のコラム
