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 |
|---|---|---|---|---|---|---|---|
| 2013/11/05 | 25.4 | 25.4 | 25 | 25.2 | -0.3 | -1.2% | 57,600 |
| 2013/11/01 | 25.1 | 25.5 | 24.6 | 25.5 | ±0 | ±0% | 153,600 |
| 2013/10/31 | 25.4 | 25.5 | 25.4 | 25.5 | +0.3 | +1.2% | 28,800 |
| 2013/10/30 | 25.4 | 25.6 | 25 | 25.2 | -0.3 | -1.2% | 62,400 |
| 2013/10/29 | 25.1 | 25.5 | 25 | 25.5 | ±0 | ±0% | 24,000 |
| 2013/10/28 | 25.2 | 25.6 | 25 | 25.5 | +0.3 | +1.2% | 172,800 |
| 2013/10/25 | 25.2 | 25.5 | 25.2 | 25.2 | -0.3 | -1.2% | 24,000 |
| 2013/10/24 | 25.1 | 25.8 | 25.1 | 25.5 | -0.3 | -1.2% | 134,400 |
| 2013/10/23 | 25.3 | 25.8 | 25.3 | 25.8 | -0.1 | -0.4% | 9,600 |
| 2013/10/22 | 25.4 | 26 | 25.4 | 25.9 | -0.1 | -0.4% | 43,200 |
| 2013/10/21 | 25.5 | 26 | 25.5 | 26 | +0.5 | +2% | 57,600 |
| 2013/10/18 | 25.6 | 25.6 | 25 | 25.5 | ±0 | ±0% | 206,400 |
| 2013/10/17 | 25.4 | 25.7 | 25.2 | 25.5 | ±0 | ±0% | 43,200 |
| 2013/10/16 | 25.1 | 25.7 | 25 | 25.5 | -0.1 | -0.4% | 168,000 |
| 2013/10/15 | 25.2 | 25.6 | 25.1 | 25.6 | -0.2 | -0.8% | 158,400 |
| 2013/10/11 | 25.8 | 26.5 | 25.1 | 25.8 | ±0 | ±0% | 384,000 |
| 2013/10/10 | 25.8 | 26.4 | 25.8 | 25.8 | -0.9 | -3.4% | 91,200 |
| 2013/10/09 | 25.2 | 26.7 | 25.2 | 26.7 | +0.9 | +3.5% | 24,000 |
| 2013/10/08 | 26.3 | 26.3 | 25.4 | 25.8 | -0.5 | -1.9% | 96,000 |
| 2013/10/07 | 26.3 | 26.9 | 25.6 | 26.3 | -0.7 | -2.6% | 124,800 |
| 2013/10/04 | 27.1 | 27.1 | 26.4 | 27 | -0.1 | -0.4% | 19,200 |
| 2013/10/03 | 27.1 | 27.1 | 26.2 | 27.1 | ±0 | ±0% | 62,400 |
| 2013/10/02 | 27.2 | 27.2 | 25.8 | 27.1 | -0.1 | -0.4% | 187,200 |
| 2013/10/01 | 27.5 | 27.9 | 26.7 | 27.2 | -1.6 | -5.6% | 278,400 |
| 2013/09/30 | 28.1 | 28.8 | 27.1 | 28.8 | ±0 | ±0% | 192,000 |
| 2013/09/27 | 29.1 | 29.1 | 27.7 | 28.8 | +0.3 | +1.1% | 115,200 |
| 2013/09/26 | 29.6 | 29.6 | 27.5 | 28.5 | -0.7 | -2.4% | 124,800 |
| 2013/09/25 | 28.6 | 29.2 | 27.9 | 29.2 | +1.1 | +3.9% | 196,800 |
| 2013/09/24 | 27.1 | 28.4 | 27 | 28.1 | +1.3 | +4.9% | 110,400 |
| 2013/09/20 | 25.4 | 27.1 | 25.4 | 26.8 | +1 | +3.9% | 153,600 |
| 2013/09/19 | 26 | 26 | 25.5 | 25.8 | -0.2 | -0.8% | 28,800 |
| 2013/09/18 | 26 | 26 | 25.8 | 26 | +0.1 | +0.4% | 52,800 |
| 2013/09/17 | 25.6 | 25.9 | 25.4 | 25.9 | +0.9 | +3.6% | 72,000 |
| 2013/09/13 | 25.1 | 25.3 | 25 | 25 | ±0 | ±0% | 134,400 |
| 2013/09/12 | 25.3 | 25.3 | 24.8 | 25 | ±0 | ±0% | 43,200 |
| 2013/09/11 | 25 | 25.4 | 25 | 25 | -0.3 | -1.2% | 24,000 |
| 2013/09/10 | 25.4 | 25.4 | 24.8 | 25.3 | +0.5 | +2% | 52,800 |
| 2013/09/09 | 25.6 | 25.6 | 24.8 | 24.8 | - | - | 96,000 |
| 2013/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/05 | 24.7 | 25 | 24.7 | 25 | +0.2 | +0.8% | 19,200 |
| 2013/09/04 | 25 | 25.1 | 24.7 | 24.8 | -0.2 | -0.8% | 38,400 |
| 2013/09/03 | 24.5 | 25.2 | 24.5 | 25 | +0.2 | +0.8% | 86,400 |
| 2013/09/02 | 26 | 26 | 24.8 | 24.8 | -0.6 | -2.4% | 57,600 |
| 2013/08/30 | 25 | 25.5 | 25 | 25.4 | +0.4 | +1.6% | 91,200 |
| 2013/08/29 | 24.6 | 25 | 24.5 | 25 | +0.5 | +2% | 24,000 |
| 2013/08/28 | 24.5 | 25 | 24.3 | 24.5 | -0.2 | -0.8% | 120,000 |
| 2013/08/27 | 24.5 | 25 | 24.5 | 24.7 | ±0 | ±0% | 158,400 |
| 2013/08/26 | 24.4 | 24.7 | 24.2 | 24.7 | +0.4 | +1.6% | 110,400 |
| 2013/08/23 | 24.8 | 24.8 | 24.3 | 24.3 | -0.1 | -0.4% | 38,400 |
| 2013/08/22 | 24.2 | 24.4 | 24.2 | 24.4 | ±0 | ±0% | 28,800 |
2801～
2850
件表示中 / 3156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 | 13,500円 | - | - | - | - | 2.39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 |
| パーカー | 78,200円 | +9.3% | -12.4% | 3.20% | 6.31倍 | 0.43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 |
| アキレス | 132,300円 | +6.9% | +4.6% | 1.51% | 9.77倍 | 0.43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 |
| 日本化 | 202,600円 | +3.8% | +51.1% | 4.54% | 6.81倍 | 0.38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 |
| フマキラー | 107,600円 | +9.4% | +3.6% | 2.04% | 11.37倍 | 0.71倍 |
|
殺虫剤３位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
市場注目の銘柄
チャート関連のコラム
