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 |
---|---|---|---|---|---|---|---|
2016/07/29 | 37.6 | 37.8 | 37.3 | 37.4 | -0.3 | -0.8% | 129,600 |
2016/07/28 | 37.9 | 38.3 | 37.1 | 37.7 | -0.5 | -1.3% | 192,000 |
2016/07/27 | 37.5 | 38.2 | 37.5 | 38.2 | +0.7 | +1.9% | 127,200 |
2016/07/26 | 37.4 | 37.8 | 37.1 | 37.5 | -0.1 | -0.3% | 256,800 |
2016/07/25 | 38.3 | 38.3 | 37.5 | 37.6 | -0.2 | -0.5% | 153,600 |
2016/07/22 | 37.9 | 37.9 | 37.6 | 37.8 | ±0 | ±0% | 66,000 |
2016/07/21 | 37.9 | 38 | 37.5 | 37.8 | +0.1 | +0.3% | 324,000 |
2016/07/20 | 37.9 | 38.1 | 37.3 | 37.7 | -0.6 | -1.6% | 633,600 |
2016/07/19 | 38.8 | 38.8 | 37.5 | 38.3 | -1.4 | -3.5% | 667,200 |
2016/07/15 | 39.4 | 40 | 39 | 39.7 | +0.7 | +1.8% | 274,800 |
2016/07/14 | 39.2 | 39.3 | 38.3 | 39 | -0.2 | -0.5% | 159,600 |
2016/07/13 | 39.1 | 39.3 | 38.5 | 39.2 | +0.4 | +1% | 189,600 |
2016/07/12 | 38.8 | 39.3 | 38.8 | 38.8 | ±0 | ±0% | 166,800 |
2016/07/11 | 39.2 | 39.8 | 37.9 | 38.8 | -0.9 | -2.3% | 351,600 |
2016/07/08 | 39.8 | 39.8 | 39 | 39.7 | -0.1 | -0.3% | 74,400 |
2016/07/07 | 39.2 | 39.8 | 38.9 | 39.8 | +0.6 | +1.5% | 376,800 |
2016/07/06 | 39.4 | 39.7 | 38.7 | 39.2 | -0.8 | -2% | 132,000 |
2016/07/05 | 40.2 | 40.4 | 39.6 | 40 | -0.4 | -1% | 207,600 |
2016/07/04 | 40.4 | 40.6 | 39.8 | 40.4 | -0.1 | -0.2% | 56,400 |
2016/07/01 | 39.8 | 40.8 | 39.8 | 40.5 | +0.7 | +1.8% | 106,800 |
2016/06/30 | 40 | 40.4 | 39 | 39.8 | -0.2 | -0.5% | 130,800 |
2016/06/29 | 38.8 | 40 | 38.8 | 40 | +1.2 | +3.1% | 73,200 |
2016/06/28 | 38.1 | 39.1 | 37.8 | 38.8 | +0.7 | +1.8% | 129,600 |
2016/06/27 | 38.1 | 38.8 | 37.6 | 38.1 | +0.2 | +0.5% | 386,400 |
2016/06/24 | 40.3 | 40.3 | 37.8 | 37.9 | -2.4 | -6% | 392,400 |
2016/06/23 | 40.1 | 40.3 | 39.8 | 40.3 | +0.2 | +0.5% | 40,800 |
2016/06/22 | 39.6 | 40.1 | 39.3 | 40.1 | +0.3 | +0.8% | 132,000 |
2016/06/21 | 39.5 | 39.8 | 39.4 | 39.8 | +0.5 | +1.3% | 31,200 |
2016/06/20 | 39 | 40.8 | 39 | 39.3 | +0.5 | +1.3% | 115,200 |
2016/06/17 | 38.8 | 39.8 | 38.6 | 38.8 | +0.3 | +0.8% | 104,400 |
2016/06/16 | 40 | 40 | 38 | 38.5 | -0.8 | -2% | 256,800 |
2016/06/15 | 38.5 | 39.8 | 38.5 | 39.3 | +0.2 | +0.5% | 123,600 |
2016/06/14 | 39.7 | 39.7 | 38.7 | 39.1 | -0.7 | -1.8% | 290,400 |
2016/06/13 | 40.4 | 40.7 | 39.6 | 39.8 | -1.3 | -3.2% | 295,200 |
2016/06/10 | 41.7 | 41.7 | 40.8 | 41.1 | ±0 | ±0% | 172,800 |
2016/06/09 | 40.7 | 41.2 | 40.7 | 41.1 | ±0 | ±0% | 75,600 |
2016/06/08 | 40.9 | 41.2 | 40.4 | 41.1 | -0.1 | -0.2% | 138,000 |
2016/06/07 | 41 | 41.3 | 40.9 | 41.2 | ±0 | ±0% | 58,800 |
2016/06/06 | 40.5 | 41.3 | 40.5 | 41.2 | ±0 | ±0% | 224,400 |
2016/06/03 | 40.9 | 41.4 | 40.5 | 41.2 | +0.7 | +1.7% | 82,800 |
2016/06/02 | 40.5 | 41 | 40.5 | 40.5 | -0.3 | -0.7% | 88,800 |
2016/06/01 | 41 | 41.1 | 40.6 | 40.8 | -0.2 | -0.5% | 168,000 |
2016/05/31 | 40.6 | 41.8 | 40.6 | 41 | +0.4 | +1% | 216,000 |
2016/05/30 | 40.3 | 40.7 | 40 | 40.6 | +0.2 | +0.5% | 111,600 |
2016/05/27 | 40.6 | 41.1 | 40.3 | 40.4 | -0.4 | -1% | 100,800 |
2016/05/26 | 41.5 | 41.5 | 40.5 | 40.8 | -0.4 | -1% | 206,400 |
2016/05/25 | 41.3 | 41.5 | 41 | 41.2 | ±0 | ±0% | 103,200 |
2016/05/24 | 40.6 | 41.2 | 40.5 | 41.2 | +0.4 | +1% | 195,600 |
2016/05/23 | 39.6 | 40.8 | 39.6 | 40.8 | +1.3 | +3.3% | 201,600 |
2016/05/20 | 39.7 | 40 | 39.3 | 39.5 | +0.2 | +0.5% | 189,600 |
2001~
2050
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