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 |
|---|---|---|---|---|---|---|---|
| 2015/12/17 | 50.9 | 52.5 | 50.9 | 52.5 | +2.5 | +5% | 607,200 |
| 2015/12/16 | 50.2 | 50.8 | 49.7 | 50 | +0.1 | +0.2% | 253,200 |
| 2015/12/15 | 51.3 | 51.6 | 49.5 | 49.9 | -1.7 | -3.3% | 763,200 |
| 2015/12/14 | 50.8 | 51.6 | 50.3 | 51.6 | -0.3 | -0.6% | 422,400 |
| 2015/12/11 | 51.8 | 52.8 | 51.7 | 51.9 | +0.1 | +0.2% | 278,400 |
| 2015/12/10 | 50.7 | 52 | 50.7 | 51.8 | +0.8 | +1.6% | 591,600 |
| 2015/12/09 | 52.6 | 53 | 50.8 | 51 | -2.3 | -4.3% | 1,246,800 |
| 2015/12/08 | 54.2 | 55.8 | 51.8 | 53.3 | -3.4 | -6% | 5,535,600 |
| 2015/12/07 | 56.3 | 57.1 | 55.8 | 56.7 | +1.5 | +2.7% | 493,200 |
| 2015/12/04 | 53.4 | 55.8 | 52.8 | 55.2 | +0.9 | +1.7% | 505,200 |
| 2015/12/03 | 54.6 | 54.6 | 52.8 | 54.3 | -0.7 | -1.3% | 894,000 |
| 2015/12/02 | 55.3 | 55.4 | 54.2 | 55 | -0.3 | -0.5% | 825,600 |
| 2015/12/01 | 56.3 | 56.3 | 54.6 | 55.3 | -0.5 | -0.9% | 487,200 |
| 2015/11/30 | 56.9 | 56.9 | 55.5 | 55.8 | -0.3 | -0.5% | 477,600 |
| 2015/11/27 | 57.8 | 57.9 | 54.8 | 56.1 | -1.1 | -1.9% | 681,600 |
| 2015/11/26 | 57.8 | 58.2 | 57.1 | 57.2 | +0.2 | +0.4% | 715,200 |
| 2015/11/25 | 58.1 | 58.1 | 56.7 | 57 | -1.1 | -1.9% | 562,800 |
| 2015/11/24 | 57.5 | 58.4 | 56 | 58.1 | +2.3 | +4.1% | 1,810,800 |
| 2015/11/20 | 55.8 | 56.4 | 55 | 55.8 | -0.9 | -1.6% | 842,400 |
| 2015/11/19 | 57.8 | 57.8 | 55.8 | 56.7 | -0.2 | -0.4% | 1,575,600 |
| 2015/11/18 | 56.9 | 59.3 | 56.8 | 56.9 | +2.8 | +5.2% | 8,223,600 |
| 2015/11/17 | 52.6 | 54.6 | 52.6 | 54.1 | +1.2 | +2.3% | 1,674,000 |
| 2015/11/16 | 51.7 | 53.1 | 51.7 | 52.9 | -0.4 | -0.8% | 494,400 |
| 2015/11/13 | 52.8 | 53.3 | 51.6 | 53.3 | ±0 | ±0% | 627,600 |
| 2015/11/12 | 50.4 | 53.5 | 50.4 | 53.3 | +3.4 | +6.8% | 1,507,200 |
| 2015/11/11 | 48.9 | 51.2 | 48.2 | 49.9 | +1.4 | +2.9% | 876,000 |
| 2015/11/10 | 48.3 | 48.6 | 48.2 | 48.5 | +0.3 | +0.6% | 224,400 |
| 2015/11/09 | 49.1 | 49.3 | 47.5 | 48.2 | -0.1 | -0.2% | 513,600 |
| 2015/11/06 | 50 | 50 | 48.3 | 48.3 | -1.5 | -3% | 420,000 |
| 2015/11/05 | 49.3 | 49.8 | 48.4 | 49.8 | +0.5 | +1% | 126,000 |
| 2015/11/04 | 50.1 | 50.4 | 48.9 | 49.3 | -0.7 | -1.4% | 378,000 |
| 2015/11/02 | 50.2 | 50.7 | 49.6 | 50 | -0.1 | -0.2% | 344,400 |
| 2015/10/30 | 50.4 | 50.4 | 49.2 | 50.1 | -0.7 | -1.4% | 367,200 |
| 2015/10/29 | 48.7 | 50.8 | 48.5 | 50.8 | +1.7 | +3.5% | 457,200 |
| 2015/10/28 | 48.2 | 49.2 | 48.2 | 49.1 | +0.3 | +0.6% | 159,600 |
| 2015/10/27 | 48.7 | 49.1 | 48.6 | 48.8 | +0.1 | +0.2% | 106,800 |
| 2015/10/26 | 49.5 | 49.5 | 48.5 | 48.7 | +0.9 | +1.9% | 123,600 |
| 2015/10/23 | 47.8 | 48.7 | 47.8 | 47.8 | +0.1 | +0.2% | 200,400 |
| 2015/10/22 | 47.1 | 47.7 | 47 | 47.7 | +0.9 | +1.9% | 158,400 |
| 2015/10/21 | 47.3 | 47.3 | 46.7 | 46.8 | -0.5 | -1.1% | 148,800 |
| 2015/10/20 | 47.2 | 47.5 | 46.9 | 47.3 | +0.5 | +1.1% | 177,600 |
| 2015/10/19 | 47.1 | 47.3 | 46.6 | 46.8 | -1 | -2.1% | 270,000 |
| 2015/10/16 | 48.3 | 49.5 | 46.3 | 47.8 | -0.5 | -1% | 517,200 |
| 2015/10/15 | 48.3 | 48.9 | 46.8 | 48.3 | ±0 | ±0% | 249,600 |
| 2015/10/14 | 50 | 50 | 48.3 | 48.3 | -1.7 | -3.4% | 194,400 |
| 2015/10/13 | 50.2 | 50.6 | 49.8 | 50 | +0.4 | +0.8% | 214,800 |
| 2015/10/09 | 51.1 | 51.1 | 49.2 | 49.6 | -1.5 | -2.9% | 350,400 |
| 2015/10/08 | 49.8 | 51.4 | 49.6 | 51.1 | +1.8 | +3.7% | 830,400 |
| 2015/10/07 | 47.7 | 49.5 | 47.6 | 49.3 | +1.2 | +2.5% | 290,400 |
| 2015/10/06 | 47.5 | 48.1 | 47.3 | 48.1 | +1.8 | +3.9% | 350,400 |
2151～
2200
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
