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 |
|---|---|---|---|---|---|---|---|
| 2025/09/03 | 150 | 152 | 150 | 150 | -2 | -1.3% | 379,900 |
| 2025/09/02 | 151 | 153 | 150 | 152 | +1 | +0.7% | 406,600 |
| 2025/09/01 | 148 | 151 | 148 | 151 | +2 | +1.3% | 536,800 |
| 2025/08/29 | 148 | 149 | 147 | 149 | ±0 | ±0% | 317,600 |
| 2025/08/28 | 149 | 149 | 147 | 149 | ±0 | ±0% | 161,400 |
| 2025/08/27 | 147 | 149 | 147 | 149 | +1 | +0.7% | 303,700 |
| 2025/08/26 | 148 | 149 | 147 | 148 | -2 | -1.3% | 288,300 |
| 2025/08/25 | 150 | 150 | 149 | 150 | +1 | +0.7% | 270,400 |
| 2025/08/22 | 150 | 151 | 149 | 149 | -1 | -0.7% | 249,700 |
| 2025/08/21 | 150 | 152 | 150 | 150 | ±0 | ±0% | 200,200 |
| 2025/08/20 | 153 | 153 | 150 | 150 | -2 | -1.3% | 247,400 |
| 2025/08/19 | 152 | 153 | 151 | 152 | +2 | +1.3% | 254,000 |
| 2025/08/18 | 152 | 152 | 150 | 150 | -1 | -0.7% | 306,900 |
| 2025/08/15 | 150 | 151 | 149 | 151 | +2 | +1.3% | 279,600 |
| 2025/08/14 | 149 | 151 | 149 | 149 | -2 | -1.3% | 192,900 |
| 2025/08/13 | 153 | 154 | 149 | 151 | +1 | +0.7% | 377,200 |
| 2025/08/12 | 149 | 152 | 148 | 150 | +1 | +0.7% | 480,900 |
| 2025/08/08 | 149 | 149 | 147 | 149 | ±0 | ±0% | 282,200 |
| 2025/08/07 | 148 | 150 | 147 | 149 | +1 | +0.7% | 243,800 |
| 2025/08/06 | 148 | 149 | 147 | 148 | ±0 | ±0% | 281,100 |
| 2025/08/05 | 148 | 151 | 147 | 148 | +1 | +0.7% | 481,900 |
| 2025/08/04 | 146 | 148 | 145 | 147 | +1 | +0.7% | 296,300 |
| 2025/08/01 | 145 | 147 | 144 | 146 | +1 | +0.7% | 231,800 |
| 2025/07/31 | 145 | 146 | 143 | 145 | +1 | +0.7% | 339,300 |
| 2025/07/30 | 146 | 147 | 144 | 144 | -2 | -1.4% | 293,500 |
| 2025/07/29 | 147 | 148 | 146 | 146 | -1 | -0.7% | 194,500 |
| 2025/07/28 | 147 | 148 | 145 | 147 | +1 | +0.7% | 349,300 |
| 2025/07/25 | 147 | 150 | 146 | 146 | ±0 | ±0% | 448,600 |
| 2025/07/24 | 147 | 147 | 144 | 146 | +1 | +0.7% | 448,900 |
| 2025/07/23 | 144 | 147 | 143 | 145 | +2 | +1.4% | 535,000 |
| 2025/07/22 | 144 | 144 | 141 | 143 | +3 | +2.1% | 331,600 |
| 2025/07/18 | 141 | 143 | 140 | 140 | -1 | -0.7% | 395,500 |
| 2025/07/17 | 144 | 145 | 141 | 141 | -3 | -2.1% | 429,700 |
| 2025/07/16 | 140 | 144 | 136 | 144 | -8 | -5.3% | 1,985,800 |
| 2025/07/15 | 153 | 154 | 149 | 152 | +1 | +0.7% | 819,200 |
| 2025/07/14 | 149 | 152 | 149 | 151 | +1 | +0.7% | 427,400 |
| 2025/07/11 | 150 | 151 | 148 | 150 | +1 | +0.7% | 436,100 |
| 2025/07/10 | 149 | 151 | 148 | 149 | ±0 | ±0% | 493,400 |
| 2025/07/09 | 150 | 152 | 148 | 149 | +1 | +0.7% | 568,800 |
| 2025/07/08 | 145 | 150 | 143 | 148 | +3 | +2.1% | 886,300 |
| 2025/07/07 | 142 | 146 | 142 | 145 | +4 | +2.8% | 624,500 |
| 2025/07/04 | 143 | 143 | 141 | 141 | -2 | -1.4% | 246,900 |
| 2025/07/03 | 142 | 143 | 141 | 143 | +2 | +1.4% | 273,600 |
| 2025/07/02 | 143 | 143 | 141 | 141 | -1 | -0.7% | 378,000 |
| 2025/07/01 | 143 | 144 | 142 | 142 | -1 | -0.7% | 404,800 |
| 2025/06/30 | 144 | 145 | 142 | 143 | ±0 | ±0% | 386,000 |
| 2025/06/27 | 144 | 144 | 141 | 143 | ±0 | ±0% | 345,900 |
| 2025/06/26 | 143 | 143 | 141 | 143 | +1 | +0.7% | 268,200 |
| 2025/06/25 | 144 | 144 | 140 | 142 | ±0 | ±0% | 365,000 |
| 2025/06/24 | 143 | 144 | 141 | 142 | +1 | +0.7% | 325,200 |
151～
200
件表示中 / 3397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 | 13,100円 | +42.4% | +4.1% | 2.67% | 24.90倍 | 2.27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用ジェルが主力商品 |
| フクビ | 91,900円 | +3.7% | +18.5% | 2.94% | 11.66倍 | 0.48倍 |
|
建築資材軸の合成樹脂製品製造大手。日米や東南アに生産拠点。自動車向け中心に産業資材も |
| フマキラー | 112,800円 | +4.4% | +18.3% | 2.13% | 9.49倍 | 0.72倍 |
|
殺虫剤３位。除菌剤、園芸用品も。殺虫剤は東南アジア強く、欧州を深耕中。エステーと継続提携 |
| 東インキ | 135,900円 | +6.0% | +233.3% | 4.64% | 8.71倍 | 0.56倍 |
|
インキ中堅。樹脂着色剤や機能性添加剤など化成品、土木資材など加工品とインキの３本柱 |
| 児玉化 | 116,000円 | +405.0% | +999.9% | 0.86% | 0.90倍 | 0.68倍 |
|
自動車部品の成形樹脂大手。２５年４月金属加工会社買収で２輪向け鋳鍛造や粉末冶金も展開 |
市場注目の銘柄
チャート関連のコラム
