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 |
|---|---|---|---|---|---|---|---|
| 2017/03/10 | 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 |
| 2017/02/15 | 51.6 | 52.8 | 51.3 | 52.7 | +1.9 | +3.7% | 975,600 |
| 2017/02/14 | 50.3 | 50.8 | 50.1 | 50.8 | +1.1 | +2.2% | 735,600 |
| 2017/02/13 | 47.8 | 50 | 47.8 | 49.7 | +2.7 | +5.7% | 918,000 |
| 2017/02/10 | 46.9 | 47.2 | 46.6 | 47 | +0.1 | +0.2% | 364,800 |
| 2017/02/09 | 46.9 | 47 | 46.7 | 46.9 | ±0 | ±0% | 219,600 |
| 2017/02/08 | 47.1 | 47.5 | 46.9 | 46.9 | -0.2 | -0.4% | 266,400 |
| 2017/02/07 | 46.8 | 47.6 | 46.8 | 47.1 | ±0 | ±0% | 246,000 |
| 2017/02/06 | 47 | 47.2 | 46.7 | 47.1 | +0.3 | +0.6% | 202,800 |
| 2017/02/03 | 46.8 | 47.1 | 46.7 | 46.8 | ±0 | ±0% | 123,600 |
| 2017/02/02 | 46.7 | 47.3 | 46.6 | 46.8 | +0.2 | +0.4% | 219,600 |
| 2017/02/01 | 46.3 | 46.8 | 46.3 | 46.6 | -0.3 | -0.6% | 247,200 |
| 2017/01/31 | 47 | 47.1 | 46.5 | 46.9 | -0.7 | -1.5% | 224,400 |
| 2017/01/30 | 48.2 | 48.2 | 46.3 | 47.6 | -0.6 | -1.2% | 452,400 |
| 2017/01/27 | 48.4 | 48.7 | 48.2 | 48.2 | -0.2 | -0.4% | 267,600 |
| 2017/01/26 | 48.9 | 49.7 | 48.3 | 48.4 | -0.4 | -0.8% | 421,200 |
| 2017/01/25 | 49.6 | 50.2 | 48.3 | 48.8 | -0.3 | -0.6% | 790,800 |
| 2017/01/24 | 46.3 | 49.2 | 46.3 | 49.1 | +3.2 | +7% | 933,600 |
| 2017/01/23 | 45 | 46.3 | 44.9 | 45.9 | +1.5 | +3.4% | 654,000 |
| 2017/01/20 | 44.4 | 44.5 | 44.2 | 44.4 | ±0 | ±0% | 142,800 |
| 2017/01/19 | 44.3 | 44.8 | 44.1 | 44.4 | -0.1 | -0.2% | 234,000 |
| 2017/01/18 | 44.4 | 44.8 | 43.8 | 44.5 | +0.1 | +0.2% | 210,000 |
| 2017/01/17 | 44.8 | 45 | 44.3 | 44.4 | -0.3 | -0.7% | 322,800 |
| 2017/01/16 | 44.3 | 45.1 | 44.2 | 44.7 | +2.1 | +4.9% | 1,005,600 |
| 2017/01/13 | 42.9 | 43.3 | 42.4 | 42.6 | -0.2 | -0.5% | 400,800 |
| 2017/01/12 | 42.9 | 42.9 | 42.6 | 42.8 | -0.1 | -0.2% | 114,000 |
| 2017/01/11 | 42.6 | 43.2 | 42.4 | 42.9 | +0.1 | +0.2% | 235,200 |
| 2017/01/10 | 42.8 | 42.9 | 42.1 | 42.8 | +0.5 | +1.2% | 264,000 |
| 2017/01/06 | 42.3 | 42.5 | 41.7 | 42.3 | +0.2 | +0.5% | 306,000 |
| 2017/01/05 | 42.5 | 42.5 | 41.7 | 42.1 | -0.2 | -0.5% | 196,800 |
| 2017/01/04 | 41.9 | 42.4 | 41.4 | 42.3 | +0.4 | +1% | 367,200 |
| 2016/12/30 | 41.4 | 42.5 | 41.1 | 41.9 | +1 | +2.4% | 409,200 |
| 2016/12/29 | 41.3 | 41.4 | 40.9 | 40.9 | ±0 | ±0% | 260,400 |
| 2016/12/28 | 40.3 | 41.2 | 40.3 | 40.9 | +0.8 | +2% | 268,800 |
1851～
1900
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
