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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 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 |
| 2017/03/10 | 68.3 | 69.4 | 66.8 | 67.2 | +0.9 | +1.4% | 2,655,600 |
| 2017/03/09 | 66 | 68 | 63.5 | 66.3 | +1 | +1.5% | 3,067,200 |
| 2017/03/08 | 69.4 | 70.3 | 64.4 | 65.3 | -2.9 | -4.3% | 6,026,400 |
| 2017/03/07 | 63.2 | 71.7 | 60.8 | 68.2 | +7.5 | +12.4% | 16,585,200 |
| 2017/03/06 | 56.6 | 60.7 | 55.8 | 60.7 | +8.4 | +16.1% | 3,894,000 |
| 2017/03/03 | 52.5 | 52.7 | 52.1 | 52.3 | -0.2 | -0.4% | 224,400 |
| 2017/03/02 | 52.5 | 53.4 | 51.8 | 52.5 | -0.2 | -0.4% | 435,600 |
| 2017/03/01 | 51 | 52.9 | 50.9 | 52.7 | +1.2 | +2.3% | 445,200 |
| 2017/02/28 | 52.3 | 53.3 | 51.5 | 51.5 | -0.2 | -0.4% | 867,600 |
| 2017/02/27 | 50.3 | 51.9 | 50.3 | 51.7 | +1.1 | +2.2% | 560,400 |
| 2017/02/24 | 49.5 | 50.9 | 49.1 | 50.6 | -0.2 | -0.4% | 1,447,200 |
| 2017/02/23 | 51.8 | 51.8 | 50.8 | 50.8 | -1.2 | -2.3% | 1,004,400 |
| 2017/02/22 | 53.1 | 53.1 | 51.8 | 52 | -1.1 | -2.1% | 688,800 |
| 2017/02/21 | 54.1 | 54.1 | 52.7 | 53.1 | -0.9 | -1.7% | 705,600 |
| 2017/02/20 | 52.8 | 54 | 52.6 | 54 | +1.5 | +2.9% | 850,800 |
| 2017/02/17 | 52.5 | 52.5 | 51.8 | 52.5 | +0.2 | +0.4% | 296,400 |
| 2017/02/16 | 52.9 | 53.3 | 51.3 | 52.3 | -0.4 | -0.8% | 661,200 |
1851～
1900
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
