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 |
---|---|---|---|---|---|---|---|
2016/05/19 | 39.5 | 40 | 39.3 | 39.3 | ±0 | ±0% | 190,800 |
2016/05/18 | 40.2 | 40.4 | 38.9 | 39.3 | -1.1 | -2.7% | 500,400 |
2016/05/17 | 40.3 | 40.8 | 40.3 | 40.4 | -0.1 | -0.2% | 236,400 |
2016/05/16 | 40.9 | 41.3 | 40.5 | 40.5 | -0.4 | -1% | 243,600 |
2016/05/13 | 41.3 | 41.3 | 40.8 | 40.9 | -0.7 | -1.7% | 292,800 |
2016/05/12 | 41.8 | 41.8 | 41.2 | 41.6 | -0.5 | -1.2% | 201,600 |
2016/05/11 | 42.4 | 42.7 | 41.9 | 42.1 | -0.2 | -0.5% | 104,400 |
2016/05/10 | 42.3 | 42.4 | 41.7 | 42.3 | +0.1 | +0.2% | 121,200 |
2016/05/09 | 41.8 | 42.4 | 41.7 | 42.2 | +0.4 | +1% | 163,200 |
2016/05/06 | 41.6 | 42.3 | 41.5 | 41.8 | +0.1 | +0.2% | 172,800 |
2016/05/02 | 42.3 | 42.3 | 40.8 | 41.7 | -0.6 | -1.4% | 339,600 |
2016/04/28 | 42.4 | 44 | 41.8 | 42.3 | ±0 | ±0% | 498,000 |
2016/04/27 | 42.3 | 43.3 | 41.8 | 42.3 | -0.2 | -0.5% | 763,200 |
2016/04/26 | 43.3 | 43.3 | 42 | 42.5 | -0.8 | -1.8% | 351,600 |
2016/04/25 | 43.8 | 43.8 | 43.2 | 43.3 | -0.3 | -0.7% | 186,000 |
2016/04/22 | 43.1 | 43.6 | 43 | 43.6 | +0.6 | +1.4% | 265,200 |
2016/04/21 | 43.3 | 43.9 | 42.5 | 43 | -0.3 | -0.7% | 510,000 |
2016/04/20 | 43.9 | 44.1 | 43.1 | 43.3 | -0.9 | -2% | 537,600 |
2016/04/19 | 44 | 44.6 | 43.8 | 44.2 | +0.3 | +0.7% | 372,000 |
2016/04/18 | 44.7 | 44.8 | 43.5 | 43.9 | -0.5 | -1.1% | 649,200 |
2016/04/15 | 44.2 | 45.4 | 43.4 | 44.4 | +2.3 | +5.5% | 2,977,200 |
2016/04/14 | 41.7 | 42.3 | 41.3 | 42.1 | +0.8 | +1.9% | 273,600 |
2016/04/13 | 41.6 | 41.8 | 40.7 | 41.3 | +0.4 | +1% | 171,600 |
2016/04/12 | 40.4 | 41.9 | 40.4 | 40.9 | -0.2 | -0.5% | 142,800 |
2016/04/11 | 40.5 | 41.4 | 39.8 | 41.1 | +1.4 | +3.5% | 169,200 |
2016/04/08 | 39.3 | 40.2 | 39 | 39.7 | -0.7 | -1.7% | 187,200 |
2016/04/07 | 39.3 | 41.4 | 39.3 | 40.4 | +1.1 | +2.8% | 117,600 |
2016/04/06 | 40 | 40 | 39 | 39.3 | -1 | -2.5% | 212,400 |
2016/04/05 | 42.7 | 42.7 | 40 | 40.3 | -1.6 | -3.8% | 309,600 |
2016/04/04 | 40.8 | 41.9 | 40.7 | 41.9 | +1.1 | +2.7% | 157,200 |
2016/04/01 | 42.6 | 42.6 | 39.9 | 40.8 | -1.3 | -3.1% | 404,400 |
2016/03/31 | 41.3 | 42.6 | 41.2 | 42.1 | +1 | +2.4% | 356,400 |
2016/03/30 | 40.3 | 41.2 | 40.3 | 41.1 | +0.8 | +2% | 225,600 |
2016/03/29 | 40 | 40.3 | 39.6 | 40.3 | +0.4 | +1% | 156,000 |
2016/03/28 | 39.2 | 40 | 39.2 | 39.9 | +0.7 | +1.8% | 254,400 |
2016/03/25 | 39.3 | 39.4 | 38.6 | 39.2 | ±0 | ±0% | 126,000 |
2016/03/24 | 39.5 | 39.5 | 38.7 | 39.2 | ±0 | ±0% | 156,000 |
2016/03/23 | 39.5 | 39.5 | 38.8 | 39.2 | -0.1 | -0.3% | 124,800 |
2016/03/22 | 39.5 | 39.5 | 38.7 | 39.3 | +0.3 | +0.8% | 252,000 |
2016/03/18 | 39 | 39.2 | 38.5 | 39 | +0.1 | +0.3% | 128,400 |
2016/03/17 | 38.6 | 39.2 | 38.6 | 38.9 | +0.1 | +0.3% | 124,800 |
2016/03/16 | 39.1 | 39.3 | 38.8 | 38.8 | -0.3 | -0.8% | 85,200 |
2016/03/15 | 38.6 | 39.3 | 38.6 | 39.1 | ±0 | ±0% | 175,200 |
2016/03/14 | 38.8 | 39.1 | 38.6 | 39.1 | +0.4 | +1% | 177,600 |
2016/03/11 | 38.7 | 38.7 | 38.2 | 38.7 | ±0 | ±0% | 133,200 |
2016/03/10 | 37.8 | 38.8 | 37.7 | 38.7 | +1 | +2.7% | 253,200 |
2016/03/09 | 38.2 | 38.3 | 37.5 | 37.7 | -1.1 | -2.8% | 298,800 |
2016/03/08 | 39.3 | 39.4 | 38.6 | 38.8 | -0.7 | -1.8% | 202,800 |
2016/03/07 | 40.5 | 40.5 | 38.8 | 39.5 | -0.3 | -0.8% | 364,800 |
2016/03/04 | 39 | 40.4 | 38.9 | 39.8 | +0.6 | +1.5% | 364,800 |
2051~
2100
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