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 |
|---|---|---|---|---|---|---|---|
| 2012/08/15 | 9.4 | 9.8 | 9.4 | 9.8 | +0.5 | +5.4% | 979,200 |
| 2012/08/14 | 9.1 | 9.4 | 9 | 9.3 | +0.2 | +2.2% | 268,800 |
| 2012/08/13 | 8.9 | 9.1 | 8.9 | 9.1 | +0.1 | +1.1% | 422,400 |
| 2012/08/10 | 8.9 | 9 | 8.8 | 9 | +0.2 | +2.3% | 403,200 |
| 2012/08/09 | 8.9 | 8.9 | 8.8 | 8.8 | -0.1 | -1.1% | 364,800 |
| 2012/08/08 | 8.9 | 9.1 | 8.9 | 8.9 | ±0 | ±0% | 268,800 |
| 2012/08/07 | 9 | 9.2 | 8.7 | 8.9 | +0.1 | +1.1% | 691,200 |
| 2012/08/06 | 8.9 | 9 | 8.7 | 8.8 | -0.2 | -2.2% | 652,800 |
| 2012/08/03 | 9 | 9.2 | 8.9 | 9 | -0.4 | -4.3% | 960,000 |
| 2012/08/02 | 9.3 | 9.4 | 9.3 | 9.4 | -0.1 | -1.1% | 230,400 |
| 2012/08/01 | 9.4 | 9.5 | 9.2 | 9.5 | ±0 | ±0% | 787,200 |
| 2012/07/31 | 9.5 | 9.7 | 9.4 | 9.5 | -0.2 | -2.1% | 518,400 |
| 2012/07/30 | 10.1 | 10.1 | 9.5 | 9.7 | -0.2 | -2% | 499,200 |
| 2012/07/27 | 9.5 | 10.2 | 9.5 | 9.9 | +0.6 | +6.5% | 1,132,800 |
| 2012/07/26 | 9.4 | 9.7 | 9.2 | 9.3 | -0.1 | -1.1% | 480,000 |
| 2012/07/25 | 9.2 | 9.9 | 9.1 | 9.4 | +0.5 | +5.6% | 1,017,600 |
| 2012/07/24 | 9 | 9.1 | 8.7 | 8.9 | -0.5 | -5.3% | 2,534,400 |
| 2012/07/23 | 9.8 | 10.4 | 9.3 | 9.4 | -0.4 | -4.1% | 1,824,000 |
| 2012/07/20 | 8.9 | 9.8 | 8.9 | 9.8 | +0.5 | +5.4% | 1,574,400 |
| 2012/07/19 | 10.3 | 10.3 | 9.3 | 9.3 | -1.1 | -10.6% | 3,840,000 |
| 2012/07/18 | 10.5 | 10.9 | 10 | 10.4 | -0.6 | -5.5% | 3,052,800 |
| 2012/07/17 | 12 | 12 | 10.7 | 11 | -1.2 | -9.8% | 2,976,000 |
| 2012/07/13 | 12.8 | 12.8 | 12.1 | 12.2 | -0.3 | -2.4% | 1,632,000 |
| 2012/07/12 | 13 | 13.3 | 12.1 | 12.5 | -0.3 | -2.3% | 2,342,400 |
| 2012/07/11 | 11.5 | 13 | 11.5 | 12.8 | +1.3 | +11.3% | 3,609,600 |
| 2012/07/10 | 11.5 | 11.9 | 10.7 | 11.5 | ±0 | ±0% | 3,456,000 |
| 2012/07/09 | 12 | 12.2 | 11.5 | 11.5 | -1.3 | -10.2% | 3,014,400 |
| 2012/07/06 | 13.7 | 13.8 | 11.5 | 12.8 | -1.3 | -9.2% | 8,601,600 |
| 2012/07/05 | 14.7 | 14.7 | 13.8 | 14.1 | -0.3 | -2.1% | 3,148,800 |
| 2012/07/04 | 14.4 | 15.1 | 13.7 | 14.4 | +0.8 | +5.9% | 6,259,200 |
| 2012/07/03 | 14.8 | 14.8 | 13.1 | 13.6 | -1.5 | -9.9% | 6,182,400 |
| 2012/07/02 | 16.9 | 17.6 | 14.1 | 15.1 | -1 | -6.2% | 11,923,200 |
| 2012/06/29 | 14.5 | 16.4 | 13.1 | 16.1 | +2.3 | +16.7% | 14,073,600 |
| 2012/06/28 | 11.3 | 13.8 | 9.9 | 13.8 | +2.6 | +23.2% | 16,780,800 |
| 2012/06/27 | 14.1 | 16 | 11.2 | 11.2 | -2.6 | -18.8% | 26,112,000 |
| 2012/06/26 | 13.8 | 13.8 | 13.8 | 13.8 | +2.6 | +23.2% | 1,152,000 |
| 2012/06/25 | 9.9 | 11.2 | 9.9 | 11.2 | +2.1 | +23.1% | 6,432,000 |
| 2012/06/22 | 7.9 | 9.3 | 7.4 | 9.1 | +1.4 | +18.2% | 8,774,400 |
| 2012/06/21 | 7.2 | 8.3 | 7.2 | 7.7 | +0.6 | +8.5% | 5,222,400 |
| 2012/06/20 | 7.4 | 7.6 | 6.8 | 7.1 | -0.3 | -4.1% | 4,051,200 |
| 2012/06/19 | 8.4 | 8.5 | 6.9 | 7.4 | -0.6 | -7.5% | 6,816,000 |
| 2012/06/18 | 7.6 | 8 | 7.1 | 8 | +1.5 | +23.1% | 13,536,000 |
| 2012/06/15 | 5.5 | 7 | 5.4 | 6.5 | +1 | +18.2% | 8,736,000 |
| 2012/06/14 | 6 | 6 | 5.2 | 5.5 | -0.5 | -8.3% | 3,686,400 |
| 2012/06/13 | 6.4 | 6.5 | 5.5 | 6 | -0.1 | -1.6% | 4,800,000 |
| 2012/06/12 | 6.9 | 7 | 5.5 | 6.1 | -0.8 | -11.6% | 12,652,800 |
| 2012/06/11 | 5.9 | 6.9 | 5.6 | 6.9 | +1.6 | +30.2% | 18,393,600 |
| 2012/06/08 | 4.5 | 5.3 | 4.4 | 5.3 | +0.8 | +17.8% | 2,016,000 |
| 2012/06/07 | 4.5 | 4.5 | 4.5 | 4.5 | ±0 | ±0% | 96,000 |
| 2012/06/06 | 4.5 | 4.5 | 4.5 | 4.5 | -0.1 | -2.2% | 921,600 |
3001～
3050
件表示中 / 3056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 | 15,300円 | -21.2% | +14.5% | 1.63% | 18.64倍 | 2.86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 |
| ラサ工 | 272,500円 | +4.0% | +6.0% | 3.52% | 8.59倍 | 0.82倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
| 田中化研 | 66,400円 | +4.2% | -49.7% | 0.60% | 15.43倍 | 1.19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 |
| アキレス | 148,000円 | +6.9% | +4.6% | 1.35% | 11.09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 |
| 日本化 | 239,500円 | +3.8% | +51.1% | 3.84% | 8.14倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
