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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 48.8 | 48.8 | 47.7 | 47.8 | -1 | -2% | 325,200 |
| 2015/08/11 | 48.8 | 49.2 | 48.5 | 48.8 | +0.1 | +0.2% | 309,600 |
| 2015/08/10 | 49.1 | 49.6 | 48.4 | 48.7 | -0.6 | -1.2% | 516,000 |
| 2015/08/07 | 49.9 | 50 | 49.3 | 49.3 | -1 | -2% | 211,200 |
| 2015/08/06 | 50 | 50.3 | 48.4 | 50.3 | +0.8 | +1.6% | 466,800 |
| 2015/08/05 | 49.7 | 50.3 | 49.5 | 49.5 | -0.7 | -1.4% | 186,000 |
| 2015/08/04 | 50.3 | 50.4 | 49.6 | 50.2 | -0.1 | -0.2% | 202,800 |
| 2015/08/03 | 49.9 | 50.7 | 48.3 | 50.3 | +0.9 | +1.8% | 645,600 |
| 2015/07/31 | 49.7 | 49.9 | 49.3 | 49.4 | -0.3 | -0.6% | 150,000 |
| 2015/07/30 | 50.8 | 50.8 | 48.9 | 49.7 | -0.6 | -1.2% | 322,800 |
| 2015/07/29 | 50.2 | 50.8 | 50 | 50.3 | +0.3 | +0.6% | 112,800 |
| 2015/07/28 | 49.7 | 50.8 | 48.3 | 50 | -0.2 | -0.4% | 735,600 |
| 2015/07/27 | 50.9 | 51.5 | 50 | 50.2 | -0.7 | -1.4% | 625,200 |
| 2015/07/24 | 51.3 | 51.3 | 50.1 | 50.9 | -0.5 | -1% | 420,000 |
| 2015/07/23 | 52 | 52.5 | 51.2 | 51.4 | -0.6 | -1.2% | 307,200 |
| 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 |
2451～
2500
件表示中 / 3239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 | 14,900円 | -13.0% | -46.5% | 2.35% | 33.41倍 | 2.64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 |
| 共和レザ | 88,800円 | -6.0% | -61.3% | 5.86% | 70.53倍 | 0.58倍 |
|
トヨタ系合成樹脂製品の総合メーカー。自動車内装用レザー大手。環境対応商材の開発を強化 |
| 恵 和 | 111,400円 | -0.8% | -32.7% | 3.14% | 7.80倍 | 0.94倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
| 田岡化 | 144,700円 | +20.3% | +27.3% | 2.49% | 12.20倍 | 1.12倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
| カーバイド | 211,500円 | +0.6% | -9.6% | 3.88% | 8.58倍 | 0.55倍 |
|
各種の機能樹脂やセラミック基板等展開。ステッカー、再帰反射シートも。子会社でアルミ建材 |
市場注目の銘柄
チャート関連のコラム
