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 |
---|---|---|---|---|---|---|---|
2016/03/03 | 38.5 | 39.6 | 38.3 | 39.2 | +0.6 | +1.6% | 442,800 |
2016/03/02 | 38.8 | 39.6 | 38.4 | 38.6 | -0.1 | -0.3% | 284,400 |
2016/03/01 | 39.6 | 39.6 | 38.1 | 38.7 | -1.1 | -2.8% | 223,200 |
2016/02/29 | 40 | 40.3 | 39.7 | 39.8 | -0.1 | -0.3% | 198,000 |
2016/02/26 | 40.7 | 40.7 | 39.8 | 39.9 | -0.6 | -1.5% | 286,800 |
2016/02/25 | 40.7 | 41 | 40.3 | 40.5 | -2.1 | -4.9% | 610,800 |
2016/02/24 | 42.1 | 42.7 | 41.8 | 42.6 | -0.7 | -1.6% | 798,000 |
2016/02/23 | 44.2 | 44.2 | 43.1 | 43.3 | -0.2 | -0.5% | 350,400 |
2016/02/22 | 43.4 | 44.2 | 43.3 | 43.5 | -0.1 | -0.2% | 259,200 |
2016/02/19 | 43.1 | 43.7 | 43.1 | 43.6 | +0.5 | +1.2% | 97,200 |
2016/02/18 | 43.5 | 43.6 | 42.7 | 43.1 | +0.6 | +1.4% | 160,800 |
2016/02/17 | 42.7 | 43.3 | 41.9 | 42.5 | ±0 | ±0% | 127,200 |
2016/02/16 | 42 | 43.3 | 42 | 42.5 | +0.5 | +1.2% | 138,000 |
2016/02/15 | 42.3 | 42.8 | 40.4 | 42 | +2.6 | +6.6% | 220,800 |
2016/02/12 | 39 | 40.7 | 38.8 | 39.4 | -2.5 | -6% | 595,200 |
2016/02/10 | 44.3 | 44.6 | 41.8 | 41.9 | -2 | -4.6% | 339,600 |
2016/02/09 | 44.8 | 45.4 | 43.9 | 43.9 | -1.4 | -3.1% | 306,000 |
2016/02/08 | 44.6 | 45.8 | 43.7 | 45.3 | +0.5 | +1.1% | 277,200 |
2016/02/05 | 44.3 | 44.8 | 43.3 | 44.8 | -0.2 | -0.4% | 223,200 |
2016/02/04 | 45.4 | 45.4 | 44.2 | 45 | -0.6 | -1.3% | 286,800 |
2016/02/03 | 45.4 | 45.7 | 45.1 | 45.6 | -0.6 | -1.3% | 289,200 |
2016/02/02 | 46 | 46.3 | 45.8 | 46.2 | +0.5 | +1.1% | 312,000 |
2016/02/01 | 45.5 | 45.8 | 45.2 | 45.7 | +1 | +2.2% | 267,600 |
2016/01/29 | 43.8 | 44.7 | 43.3 | 44.7 | +1 | +2.3% | 230,400 |
2016/01/28 | 43.1 | 44.3 | 43.1 | 43.7 | +0.2 | +0.5% | 265,200 |
2016/01/27 | 42.3 | 43.8 | 42.3 | 43.5 | +1.3 | +3.1% | 272,400 |
2016/01/26 | 41.8 | 42.3 | 41.7 | 42.2 | -0.4 | -0.9% | 440,400 |
2016/01/25 | 41.6 | 42.7 | 41.6 | 42.6 | +1.8 | +4.4% | 382,800 |
2016/01/22 | 39 | 40.9 | 38.6 | 40.8 | +3 | +7.9% | 554,400 |
2016/01/21 | 39.1 | 40.3 | 37.8 | 37.8 | -1.3 | -3.3% | 619,200 |
2016/01/20 | 41.5 | 41.5 | 39.1 | 39.1 | -1.7 | -4.2% | 682,800 |
2016/01/19 | 40.8 | 41.6 | 40.7 | 40.8 | ±0 | ±0% | 571,200 |
2016/01/18 | 41.6 | 41.6 | 40.4 | 40.8 | -1.5 | -3.5% | 915,600 |
2016/01/15 | 44.9 | 45.3 | 41.5 | 42.3 | -6 | -12.4% | 2,324,400 |
2016/01/14 | 49.1 | 49.9 | 47.8 | 48.3 | -1.3 | -2.6% | 409,200 |
2016/01/13 | 49.8 | 50.4 | 49.4 | 49.6 | +1.2 | +2.5% | 225,600 |
2016/01/12 | 50.3 | 50.5 | 46.7 | 48.4 | -2.1 | -4.2% | 992,400 |
2016/01/08 | 51.2 | 51.3 | 50.3 | 50.5 | -0.5 | -1% | 261,600 |
2016/01/07 | 50.5 | 52.1 | 50.5 | 51 | +0.2 | +0.4% | 374,400 |
2016/01/06 | 52.5 | 52.9 | 50.6 | 50.8 | -1.5 | -2.9% | 493,200 |
2016/01/05 | 51.3 | 52.6 | 51.3 | 52.3 | +0.2 | +0.4% | 434,400 |
2016/01/04 | 50.9 | 52.5 | 50.9 | 52.1 | +0.3 | +0.6% | 528,000 |
2015/12/30 | 50 | 52.3 | 50 | 51.8 | +1.7 | +3.4% | 1,371,600 |
2015/12/29 | 49.9 | 51.1 | 49.8 | 50.1 | -0.4 | -0.8% | 2,386,800 |
2015/12/28 | 50.8 | 51.3 | 49.8 | 50.5 | +0.2 | +0.4% | 828,000 |
2015/12/25 | 49.3 | 50.3 | 49.3 | 50.3 | +0.2 | +0.4% | 537,600 |
2015/12/24 | 50.3 | 50.5 | 49.6 | 50.1 | -0.1 | -0.2% | 600,000 |
2015/12/22 | 50 | 50.5 | 49.9 | 50.2 | +0.2 | +0.4% | 352,800 |
2015/12/21 | 50.1 | 50.8 | 49.9 | 50 | -1.1 | -2.2% | 612,000 |
2015/12/18 | 52.3 | 52.4 | 50.8 | 51.1 | -1.4 | -2.7% | 776,400 |
2101~
2150
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