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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 763 | 764 | 731 | 736 | -18 | -2.4% | 1,871,400 |
| 2018/02/19 | 810 | 816 | 741 | 754 | -16 | -2.1% | 6,333,700 |
| 2018/02/16 | 680 | 770 | 672 | 770 | +100 | +14.9% | 4,380,600 |
| 2018/02/15 | 666 | 698 | 645 | 670 | +5 | +0.8% | 3,389,800 |
| 2018/02/14 | 747 | 760 | 642 | 665 | -97 | -12.7% | 4,227,800 |
| 2018/02/13 | 870 | 872 | 750 | 762 | -81 | -9.6% | 3,401,100 |
| 2018/02/09 | 789 | 860 | 781 | 843 | -3.3 | -0.4% | 3,283,700 |
| 2018/02/08 | 900 | 916 | 833 | 846.3 | -11 | -1.3% | 5,197,500 |
| 2018/02/07 | 866.7 | 926.3 | 850 | 857.3 | +60.3 | +7.6% | 7,267,800 |
| 2018/02/06 | 801.3 | 862 | 703.7 | 797 | -71 | -8.2% | 6,912,900 |
| 2018/02/05 | 831.7 | 883.3 | 817.7 | 868 | +8.3 | +1% | 3,433,800 |
| 2018/02/02 | 867.7 | 881.3 | 854.7 | 859.7 | -8 | -0.9% | 2,472,900 |
| 2018/02/01 | 881.7 | 891 | 862.7 | 867.7 | -3 | -0.3% | 3,447,000 |
| 2018/01/31 | 860 | 913.3 | 859.3 | 870.7 | -1.6 | -0.2% | 5,620,500 |
| 2018/01/30 | 876 | 899 | 854.7 | 872.3 | -6 | -0.7% | 3,646,200 |
| 2018/01/29 | 870.7 | 910 | 837.3 | 878.3 | +5.3 | +0.6% | 5,646,900 |
| 2018/01/26 | 840 | 891.7 | 840 | 873 | +55.7 | +6.8% | 9,605,400 |
| 2018/01/25 | 853.3 | 869.3 | 811.7 | 817.3 | -77.7 | -8.7% | 10,549,800 |
| 2018/01/24 | 960 | 962.3 | 883.3 | 895 | -51.7 | -5.5% | 8,610,300 |
| 2018/01/23 | 986.7 | 1,021.7 | 884.3 | 946.7 | -23.3 | -2.4% | 20,550,000 |
| 2018/01/22 | 970 | 970 | 970 | 970 | +166.7 | +20.8% | 677,700 |
| 2018/01/19 | 775.3 | 811.7 | 744 | 803.3 | +61.3 | +8.3% | 19,542,600 |
| 2018/01/18 | 676.7 | 763 | 644 | 742 | +60.3 | +8.8% | 18,100,200 |
| 2018/01/17 | 774.7 | 816.7 | 665.3 | 681.7 | -9.6 | -1.4% | 22,072,800 |
| 2018/01/16 | 571 | 691.3 | 571 | 691.3 | +133.3 | +23.9% | 23,896,800 |
| 2018/01/15 | 558 | 558 | 558 | 558 | +100 | +21.8% | 1,555,200 |
| 2018/01/12 | 463.3 | 471 | 458 | 458 | -9 | -1.9% | 2,163,600 |
| 2018/01/11 | 462.3 | 478.3 | 459.7 | 467 | +2.3 | +0.5% | 1,438,500 |
| 2018/01/10 | 474.3 | 475.7 | 462.3 | 464.7 | -9.6 | -2% | 2,147,700 |
| 2018/01/09 | 483.3 | 484 | 470.7 | 474.3 | -6 | -1.2% | 2,366,100 |
| 2018/01/05 | 475.7 | 487 | 471 | 480.3 | +0.6 | +0.1% | 2,191,800 |
| 2018/01/04 | 495 | 495 | 466.7 | 479.7 | -5.3 | -1.1% | 3,072,900 |
| 2017/12/29 | 495.3 | 507 | 476.7 | 485 | -10.3 | -2.1% | 4,095,000 |
| 2017/12/28 | 470.3 | 497.3 | 466 | 495.3 | +23.6 | +5% | 4,409,100 |
| 2017/12/27 | 479.7 | 479.7 | 462.7 | 471.7 | -0.3 | -0.1% | 2,154,900 |
| 2017/12/26 | 471.3 | 489.3 | 452 | 472 | +3.3 | +0.7% | 5,995,200 |
| 2017/12/25 | 436 | 480 | 435.3 | 468.7 | +23.7 | +5.3% | 8,622,900 |
| 2017/12/22 | 405.3 | 468 | 402 | 445 | +39.7 | +9.8% | 10,134,600 |
| 2017/12/21 | 393.3 | 406 | 391.7 | 405.3 | +12 | +3.1% | 2,742,900 |
| 2017/12/20 | 390.3 | 394.7 | 383.7 | 393.3 | +3 | +0.8% | 975,000 |
| 2017/12/19 | 395 | 398.3 | 386 | 390.3 | -3.4 | -0.9% | 1,530,900 |
| 2017/12/18 | 396.3 | 408.3 | 388 | 393.7 | -2.3 | -0.6% | 2,496,000 |
| 2017/12/15 | 382.7 | 401.7 | 382.7 | 396 | +13.7 | +3.6% | 3,940,800 |
| 2017/12/14 | 385.3 | 412.7 | 379.3 | 382.3 | -4.4 | -1.1% | 4,858,800 |
| 2017/12/13 | 383.3 | 386.7 | 376.7 | 386.7 | +3 | +0.8% | 1,576,500 |
| 2017/12/12 | 383.3 | 386.7 | 378.7 | 383.7 | -3 | -0.8% | 1,710,300 |
| 2017/12/11 | 390 | 391.3 | 379.3 | 386.7 | +3.4 | +0.9% | 1,889,100 |
| 2017/12/08 | 377 | 387 | 376.3 | 383.3 | +6 | +1.6% | 1,554,900 |
| 2017/12/07 | 383.3 | 399.3 | 372.3 | 377.3 | +5.3 | +1.4% | 3,334,500 |
| 2017/12/06 | 398.3 | 408.7 | 371 | 372 | -33.7 | -8.3% | 6,268,800 |
1801～
1850
件表示中 / 3206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 | 14,100円 | -13.0% | -46.5% | 1.42% | 31.61倍 | 2.50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 |
| 恵 和 | 104,800円 | -0.8% | -32.7% | 3.34% | 7.34倍 | 0.84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 |
| 三光合成 | 65,500円 | +1.3% | +12.0% | 3.66% | 6.89倍 | 0.64倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
| 共和レザ | 78,700円 | -6.0% | -61.3% | 6.61% | 62.51倍 | 0.52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 |
| 高純度化 | 308,500円 | +11.0% | +2.0% | 4.08% | 35.64倍 | 1.32倍 |
|
電子部品の接続部位メッキ液専業。売上原価は貴金属材料の市況に連動。自己資本配当率を採用 |
市場注目の銘柄
チャート関連のコラム
