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 |
---|---|---|---|---|---|---|---|
2016/12/27 | 40 | 40.7 | 40 | 40.1 | +0.2 | +0.5% | 300,000 |
2016/12/26 | 39.6 | 40 | 39.6 | 39.9 | +0.4 | +1% | 331,200 |
2016/12/22 | 39.5 | 39.7 | 39.3 | 39.5 | +0.2 | +0.5% | 301,200 |
2016/12/21 | 39.4 | 39.6 | 39.3 | 39.3 | ±0 | ±0% | 247,200 |
2016/12/20 | 39.2 | 39.6 | 39.1 | 39.3 | ±0 | ±0% | 225,600 |
2016/12/19 | 39.1 | 39.3 | 39 | 39.3 | +0.2 | +0.5% | 99,600 |
2016/12/16 | 39.4 | 39.4 | 38.6 | 39.1 | -0.1 | -0.3% | 175,200 |
2016/12/15 | 39.3 | 39.4 | 38.7 | 39.2 | ±0 | ±0% | 381,600 |
2016/12/14 | 39.5 | 39.5 | 38.8 | 39.2 | -0.1 | -0.3% | 168,000 |
2016/12/13 | 39.1 | 39.4 | 39.1 | 39.3 | +0.3 | +0.8% | 120,000 |
2016/12/12 | 39.1 | 39.2 | 38.3 | 39 | +0.4 | +1% | 171,600 |
2016/12/09 | 38.6 | 38.8 | 38.3 | 38.6 | +0.1 | +0.3% | 169,200 |
2016/12/08 | 39.2 | 39.3 | 38.2 | 38.5 | -0.6 | -1.5% | 265,200 |
2016/12/07 | 38.7 | 39.1 | 38.7 | 39.1 | +0.4 | +1% | 87,600 |
2016/12/06 | 39.2 | 39.2 | 38.3 | 38.7 | -0.1 | -0.3% | 150,000 |
2016/12/05 | 38.8 | 39.1 | 38.8 | 38.8 | -0.3 | -0.8% | 124,800 |
2016/12/02 | 39.3 | 39.3 | 39 | 39.1 | +0.1 | +0.3% | 60,000 |
2016/12/01 | 39.4 | 39.5 | 38.8 | 39 | -0.3 | -0.8% | 271,200 |
2016/11/30 | 39.2 | 39.3 | 39 | 39.3 | +0.1 | +0.3% | 99,600 |
2016/11/29 | 39.2 | 39.3 | 38.8 | 39.2 | ±0 | ±0% | 193,200 |
2016/11/28 | 38.9 | 39.2 | 38.6 | 39.2 | +0.4 | +1% | 139,200 |
2016/11/25 | 38.6 | 38.8 | 38.4 | 38.8 | +0.3 | +0.8% | 103,200 |
2016/11/24 | 38.4 | 38.5 | 38.2 | 38.5 | +0.2 | +0.5% | 94,800 |
2016/11/22 | 38.2 | 38.4 | 38 | 38.3 | +0.1 | +0.3% | 85,200 |
2016/11/21 | 37.9 | 38.2 | 37.9 | 38.2 | +0.3 | +0.8% | 74,400 |
2016/11/18 | 38.3 | 38.4 | 37.5 | 37.9 | -0.4 | -1% | 139,200 |
2016/11/17 | 37.9 | 38.3 | 37.9 | 38.3 | ±0 | ±0% | 81,600 |
2016/11/16 | 37.9 | 38.3 | 37.6 | 38.3 | +0.5 | +1.3% | 127,200 |
2016/11/15 | 37.8 | 37.9 | 37.6 | 37.8 | +0.1 | +0.3% | 87,600 |
2016/11/14 | 37.8 | 37.8 | 37.7 | 37.7 | +0.1 | +0.3% | 85,200 |
2016/11/11 | 37.8 | 37.8 | 37.4 | 37.6 | +0.1 | +0.3% | 93,600 |
2016/11/10 | 36.9 | 37.8 | 36.9 | 37.5 | +1.2 | +3.3% | 142,800 |
2016/11/09 | 37.3 | 37.8 | 35.9 | 36.3 | -1.4 | -3.7% | 279,600 |
2016/11/08 | 37.6 | 37.8 | 37.3 | 37.7 | +0.1 | +0.3% | 76,800 |
2016/11/07 | 37.6 | 37.8 | 37.4 | 37.6 | ±0 | ±0% | 99,600 |
2016/11/04 | 37.1 | 37.7 | 36.8 | 37.6 | +0.2 | +0.5% | 218,400 |
2016/11/02 | 37.8 | 38.3 | 37.3 | 37.4 | -0.7 | -1.8% | 243,600 |
2016/11/01 | 38.1 | 38.3 | 37.9 | 38.1 | -0.2 | -0.5% | 88,800 |
2016/10/31 | 38.3 | 38.7 | 38.2 | 38.3 | -0.1 | -0.3% | 222,000 |
2016/10/28 | 38.8 | 38.8 | 38.4 | 38.4 | -0.2 | -0.5% | 475,200 |
2016/10/27 | 38.8 | 38.8 | 38.4 | 38.6 | ±0 | ±0% | 90,000 |
2016/10/26 | 38.8 | 38.8 | 38.3 | 38.6 | +0.1 | +0.3% | 166,800 |
2016/10/25 | 38 | 38.8 | 38 | 38.5 | +0.6 | +1.6% | 175,200 |
2016/10/24 | 37.7 | 38.2 | 37.7 | 37.9 | -0.1 | -0.3% | 114,000 |
2016/10/21 | 37.7 | 38.2 | 37.7 | 38 | ±0 | ±0% | 97,200 |
2016/10/20 | 37.6 | 38.3 | 37.5 | 38 | +0.2 | +0.5% | 162,000 |
2016/10/19 | 37.5 | 37.9 | 37.5 | 37.8 | +0.1 | +0.3% | 146,400 |
2016/10/18 | 37.6 | 37.9 | 37.1 | 37.7 | -0.2 | -0.5% | 163,200 |
2016/10/17 | 37.8 | 38 | 37.5 | 37.9 | +0.1 | +0.3% | 184,800 |
2016/10/14 | 38.2 | 38.2 | 37.5 | 37.8 | -0.3 | -0.8% | 97,200 |
1901~
1950
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