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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 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 |
| 2015/10/05 | 45.8 | 47.3 | 45.7 | 46.3 | +0.8 | +1.8% | 334,800 |
| 2015/10/02 | 45.8 | 45.8 | 45.3 | 45.5 | -0.3 | -0.7% | 34,800 |
| 2015/10/01 | 45 | 45.8 | 43.7 | 45.8 | +0.8 | +1.8% | 122,400 |
| 2015/09/30 | 44.5 | 45.2 | 44.1 | 45 | +1 | +2.3% | 88,800 |
| 2015/09/29 | 45.5 | 45.5 | 43 | 44 | -2 | -4.3% | 441,600 |
| 2015/09/28 | 44.2 | 46.3 | 43.8 | 46 | +2.1 | +4.8% | 146,400 |
| 2015/09/25 | 42.7 | 43.9 | 42.5 | 43.9 | +0.4 | +0.9% | 67,200 |
| 2015/09/24 | 42.5 | 43.5 | 41.9 | 43.5 | +1 | +2.4% | 170,400 |
| 2015/09/18 | 42.1 | 42.5 | 41.7 | 42.5 | +0.7 | +1.7% | 92,400 |
| 2015/09/17 | 41.8 | 42.1 | 41.3 | 41.8 | +0.2 | +0.5% | 112,800 |
| 2015/09/16 | 42.1 | 42.2 | 41.5 | 41.6 | -0.4 | -1% | 126,000 |
| 2015/09/15 | 42.3 | 42.5 | 41.7 | 42 | -0.3 | -0.7% | 176,400 |
| 2015/09/14 | 43.3 | 43.4 | 42 | 42.3 | +0.4 | +1% | 225,600 |
| 2015/09/11 | 41.3 | 42.1 | 41.3 | 41.9 | +1.1 | +2.7% | 216,000 |
| 2015/09/10 | 41.8 | 41.8 | 40.8 | 40.8 | -1.1 | -2.6% | 142,800 |
| 2015/09/09 | 41.7 | 42.1 | 40 | 41.9 | +1.8 | +4.5% | 229,200 |
| 2015/09/08 | 40.7 | 41.2 | 39.2 | 40.1 | -0.6 | -1.5% | 219,600 |
2201～
2250
件表示中 / 3057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 | 15,200円 | -21.2% | +14.5% | 1.64% | 18.51倍 | 2.84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 |
| 日本化 | 243,600円 | +3.8% | +51.1% | 3.78% | 8.28倍 | 0.47倍 |
|
１８９３年創業の工業薬品企業。無機化学は首位級、セラミック材料強化。電池正極材も継続 |
| アキレス | 148,200円 | +6.9% | +4.6% | 1.35% | 11.10倍 | 0.49倍 |
|
運動靴大手で車両内装材、プラスチックフィルム、新建材など多角展開。学童靴「瞬足」で有名 |
| 田中化研 | 65,500円 | +4.2% | -49.7% | 0.61% | 15.22倍 | 1.17倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| パーカー | 79,400円 | +9.3% | -12.4% | 3.15% | 6.41倍 | 0.44倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
市場注目の銘柄
チャート関連のコラム
