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 |
|---|---|---|---|---|---|---|---|
| 2014/09/25 | 35.3 | 35.3 | 34.4 | 34.8 | -0.5 | -1.4% | 333,600 |
| 2014/09/24 | 35.3 | 35.3 | 34.5 | 35.3 | ±0 | ±0% | 288,000 |
| 2014/09/22 | 35.7 | 35.7 | 34.6 | 35.3 | -0.4 | -1.1% | 900,000 |
| 2014/09/19 | 35.6 | 35.8 | 35.4 | 35.7 | ±0 | ±0% | 74,400 |
| 2014/09/18 | 35.4 | 35.8 | 35.2 | 35.7 | +0.2 | +0.6% | 108,000 |
| 2014/09/17 | 35 | 35.8 | 34.6 | 35.5 | ±0 | ±0% | 847,200 |
| 2014/09/16 | 35.4 | 35.7 | 35 | 35.5 | +0.1 | +0.3% | 228,000 |
| 2014/09/12 | 35.4 | 35.5 | 35.2 | 35.4 | +0.1 | +0.3% | 127,200 |
| 2014/09/11 | 34.7 | 35.3 | 34.4 | 35.3 | ±0 | ±0% | 266,400 |
| 2014/09/10 | 35 | 35.4 | 34.4 | 35.3 | +0.1 | +0.3% | 405,600 |
| 2014/09/09 | 35 | 35.2 | 34.6 | 35.2 | +0.4 | +1.1% | 208,800 |
| 2014/09/08 | 34.6 | 35.2 | 34.3 | 34.8 | -0.1 | -0.3% | 266,400 |
| 2014/09/05 | 34.8 | 35.3 | 34.6 | 34.9 | +0.4 | +1.2% | 55,200 |
| 2014/09/04 | 34.1 | 34.5 | 33.8 | 34.5 | ±0 | ±0% | 508,800 |
| 2014/09/03 | 34.6 | 35.1 | 33.3 | 34.5 | -0.5 | -1.4% | 926,400 |
| 2014/09/02 | 34.8 | 35.4 | 34.1 | 35 | -0.2 | -0.6% | 434,400 |
| 2014/09/01 | 34.6 | 35.2 | 34.1 | 35.2 | +0.4 | +1.1% | 477,600 |
| 2014/08/29 | 35.4 | 35.5 | 34.7 | 34.8 | -0.5 | -1.4% | 57,600 |
| 2014/08/28 | 35.2 | 35.4 | 34.3 | 35.3 | -0.1 | -0.3% | 432,000 |
| 2014/08/27 | 35.3 | 35.7 | 34.2 | 35.4 | -0.3 | -0.8% | 427,200 |
| 2014/08/26 | 34.9 | 36.1 | 34.8 | 35.7 | -0.5 | -1.4% | 285,600 |
| 2014/08/25 | 36.3 | 36.3 | 35.8 | 36.2 | -0.2 | -0.5% | 72,000 |
| 2014/08/22 | 36.5 | 36.5 | 35.6 | 36.4 | -0.2 | -0.5% | 290,400 |
| 2014/08/21 | 36.7 | 36.7 | 36.4 | 36.6 | -0.2 | -0.5% | 100,800 |
| 2014/08/20 | 36.8 | 36.8 | 36.3 | 36.8 | ±0 | ±0% | 38,400 |
| 2014/08/19 | 36.8 | 36.8 | 36.1 | 36.8 | ±0 | ±0% | 74,400 |
| 2014/08/18 | 37 | 37 | 36.5 | 36.8 | ±0 | ±0% | 81,600 |
| 2014/08/15 | 36.5 | 37 | 36.3 | 36.8 | -0.1 | -0.3% | 220,800 |
| 2014/08/14 | 36.2 | 36.9 | 36.2 | 36.9 | +0.1 | +0.3% | 110,400 |
| 2014/08/13 | 36.4 | 37 | 35.8 | 36.8 | -0.1 | -0.3% | 120,000 |
| 2014/08/12 | 36.4 | 37 | 36.3 | 36.9 | -0.1 | -0.3% | 48,000 |
| 2014/08/11 | 36.7 | 37 | 35.6 | 37 | +0.3 | +0.8% | 220,800 |
| 2014/08/08 | 36.7 | 36.7 | 36.7 | 36.7 | ±0 | ±0% | 16,800 |
| 2014/08/07 | 36.7 | 36.8 | 35.5 | 36.7 | +0.1 | +0.3% | 79,200 |
| 2014/08/06 | 36.7 | 36.7 | 35.7 | 36.6 | -0.1 | -0.3% | 84,000 |
| 2014/08/05 | 36.3 | 36.9 | 35.8 | 36.7 | ±0 | ±0% | 69,600 |
| 2014/08/04 | 36.3 | 37 | 36.1 | 36.7 | -0.2 | -0.5% | 45,600 |
| 2014/08/01 | 36.7 | 36.9 | 36 | 36.9 | ±0 | ±0% | 16,800 |
| 2014/07/31 | 36.9 | 36.9 | 36.5 | 36.9 | ±0 | ±0% | 88,800 |
| 2014/07/30 | 36.8 | 36.9 | 36.3 | 36.9 | +0.6 | +1.7% | 153,600 |
| 2014/07/29 | 36.3 | 36.3 | 35.6 | 36.3 | ±0 | ±0% | 33,600 |
| 2014/07/28 | 36.3 | 36.3 | 35.8 | 36.3 | ±0 | ±0% | 69,600 |
| 2014/07/25 | 36.2 | 36.3 | 35.8 | 36.3 | +0.1 | +0.3% | 141,600 |
| 2014/07/24 | 35.8 | 36.5 | 35.8 | 36.2 | +0.4 | +1.1% | 19,200 |
| 2014/07/23 | 35.8 | 35.8 | 35.7 | 35.8 | +0.3 | +0.8% | 290,400 |
| 2014/07/22 | 35.4 | 35.8 | 35.4 | 35.5 | +0.1 | +0.3% | 76,800 |
| 2014/07/18 | 34.9 | 35.8 | 34.8 | 35.4 | +0.4 | +1.1% | 199,200 |
| 2014/07/17 | 34.8 | 35 | 34.7 | 35 | +0.2 | +0.6% | 158,400 |
| 2014/07/16 | 34.6 | 34.9 | 34.2 | 34.8 | +0.2 | +0.6% | 156,000 |
| 2014/07/15 | 34.3 | 34.8 | 34.2 | 34.6 | -0.1 | -0.3% | 158,400 |
2451～
2500
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
