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 |
|---|---|---|---|---|---|---|---|
| 2015/07/22 | 52.4 | 52.5 | 51.3 | 52 | -0.5 | -1% | 672,000 |
| 2015/07/21 | 54.6 | 54.6 | 52.5 | 52.5 | -1.4 | -2.6% | 582,000 |
| 2015/07/17 | 51.8 | 53.9 | 51.1 | 53.9 | +3 | +5.9% | 606,000 |
| 2015/07/16 | 52.9 | 52.9 | 49.2 | 50.9 | -2.6 | -4.9% | 3,111,600 |
| 2015/07/15 | 54.1 | 54.6 | 52.9 | 53.5 | -0.5 | -0.9% | 866,400 |
| 2015/07/14 | 53.2 | 54 | 52.5 | 54 | +1.8 | +3.4% | 591,600 |
| 2015/07/13 | 50 | 53 | 50 | 52.2 | +2.2 | +4.4% | 685,200 |
| 2015/07/10 | 52.3 | 52.4 | 50 | 50 | -1.7 | -3.3% | 494,400 |
| 2015/07/09 | 49.2 | 51.7 | 45.3 | 51.7 | -0.1 | -0.2% | 1,920,000 |
| 2015/07/08 | 55.7 | 55.8 | 50.8 | 51.8 | -3.9 | -7% | 1,422,000 |
| 2015/07/07 | 52.6 | 56.7 | 52.6 | 55.7 | +3.6 | +6.9% | 1,132,800 |
| 2015/07/06 | 52.6 | 53.8 | 51.3 | 52.1 | -1.8 | -3.3% | 848,400 |
| 2015/07/03 | 54.2 | 54.9 | 53.3 | 53.9 | -0.9 | -1.6% | 808,800 |
| 2015/07/02 | 56.9 | 57.9 | 54.7 | 54.8 | -2 | -3.5% | 1,484,400 |
| 2015/07/01 | 56.8 | 57.2 | 55.4 | 56.8 | +0.1 | +0.2% | 454,800 |
| 2015/06/30 | 56.3 | 56.7 | 54.2 | 56.7 | -0.4 | -0.7% | 1,758,000 |
| 2015/06/29 | 58.2 | 59.4 | 56.4 | 57.1 | -3 | -5% | 1,498,800 |
| 2015/06/26 | 61.3 | 61.5 | 58.5 | 60.1 | -0.1 | -0.2% | 655,200 |
| 2015/06/25 | 60.5 | 62.5 | 58.8 | 60.2 | -0.1 | -0.2% | 1,375,200 |
| 2015/06/24 | 58.9 | 60.8 | 57 | 60.3 | +1.6 | +2.7% | 1,472,400 |
| 2015/06/23 | 60 | 67.1 | 56.1 | 58.7 | -0.5 | -0.8% | 6,127,200 |
| 2015/06/22 | 51.5 | 59.3 | 51.4 | 59.2 | +8.3 | +16.3% | 4,720,800 |
| 2015/06/19 | 50.3 | 51 | 50.3 | 50.9 | +0.4 | +0.8% | 542,400 |
| 2015/06/18 | 51.5 | 51.6 | 49.6 | 50.5 | -1.1 | -2.1% | 462,000 |
| 2015/06/17 | 50.4 | 52 | 50.4 | 51.6 | +1.2 | +2.4% | 387,600 |
| 2015/06/16 | 51.7 | 51.7 | 49.6 | 50.4 | -0.9 | -1.8% | 450,000 |
| 2015/06/15 | 50.6 | 52.6 | 50.6 | 51.3 | +0.5 | +1% | 1,090,800 |
| 2015/06/12 | 48.9 | 50.8 | 48.8 | 50.8 | +2.7 | +5.6% | 1,100,400 |
| 2015/06/11 | 47.1 | 48.1 | 46 | 48.1 | +1 | +2.1% | 606,000 |
| 2015/06/10 | 47.9 | 48.3 | 45.5 | 47.1 | -2.3 | -4.7% | 1,252,800 |
| 2015/06/09 | 51.2 | 51.3 | 48.8 | 49.4 | -2 | -3.9% | 610,800 |
| 2015/06/08 | 50.7 | 51.9 | 47.5 | 51.4 | +0.7 | +1.4% | 2,697,600 |
| 2015/06/05 | 52 | 54 | 48.9 | 50.7 | -3.8 | -7% | 2,173,200 |
| 2015/06/04 | 49 | 55.5 | 47.9 | 54.5 | +6.7 | +14% | 2,216,400 |
| 2015/06/03 | 49.9 | 49.9 | 45.8 | 47.8 | +2.9 | +6.5% | 2,529,600 |
| 2015/06/02 | 45.1 | 47.1 | 43.3 | 44.9 | ±0 | ±0% | 1,340,400 |
| 2015/06/01 | 42.5 | 44.9 | 42.4 | 44.9 | +2.9 | +6.9% | 1,194,000 |
| 2015/05/29 | 41.7 | 44.1 | 41.4 | 42 | +0.3 | +0.7% | 1,213,200 |
| 2015/05/28 | 40.8 | 42 | 40.5 | 41.7 | +1.3 | +3.2% | 853,200 |
| 2015/05/27 | 40.8 | 40.9 | 39.8 | 40.4 | -0.1 | -0.2% | 673,200 |
| 2015/05/26 | 40 | 41 | 39.8 | 40.5 | +0.9 | +2.3% | 960,000 |
| 2015/05/25 | 39.5 | 41.4 | 39.1 | 39.6 | +0.9 | +2.3% | 1,855,200 |
| 2015/05/22 | 39.4 | 39.4 | 37.7 | 38.7 | +0.2 | +0.5% | 453,600 |
| 2015/05/21 | 38.3 | 39.4 | 38.3 | 38.5 | +0.3 | +0.8% | 1,072,800 |
| 2015/05/20 | 37.5 | 38.6 | 37.3 | 38.2 | +1.4 | +3.8% | 1,197,600 |
| 2015/05/19 | 36.5 | 37 | 36.3 | 36.8 | +1.2 | +3.4% | 1,298,400 |
| 2015/05/18 | 35.5 | 36.6 | 35.4 | 35.6 | +1.2 | +3.5% | 1,272,000 |
| 2015/05/15 | 34.5 | 34.6 | 34.1 | 34.4 | +0.1 | +0.3% | 86,400 |
| 2015/05/14 | 34.4 | 34.4 | 34.2 | 34.3 | +0.3 | +0.9% | 134,400 |
| 2015/05/13 | 34.4 | 34.4 | 34 | 34 | -0.3 | -0.9% | 60,000 |
2251～
2300
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
