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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 150 | 168 | 147.5 | 159.5 | +14.5 | +10% | 36,503,400 |
| 2017/03/31 | 139.5 | 147.2 | 129.5 | 145 | +20.5 | +16.5% | 35,599,800 |
| 2017/03/30 | 110.5 | 124.5 | 110.5 | 124.5 | +16.7 | +15.5% | 18,728,400 |
| 2017/03/29 | 92.5 | 110 | 92.5 | 107.8 | +12 | +12.5% | 8,554,200 |
| 2017/03/28 | 96.4 | 98.2 | 93.7 | 95.8 | -2.9 | -2.9% | 3,618,000 |
| 2017/03/27 | 105.3 | 105.3 | 97.1 | 98.7 | -7.3 | -6.9% | 4,261,200 |
| 2017/03/24 | 110 | 110.7 | 101.2 | 106 | -3.7 | -3.4% | 7,188,000 |
| 2017/03/23 | 109.2 | 110 | 106.2 | 109.7 | +6.6 | +6.4% | 7,441,200 |
| 2017/03/22 | 99.2 | 106.4 | 99.2 | 103.1 | +3.7 | +3.7% | 8,242,800 |
| 2017/03/21 | 96.7 | 102.3 | 92.8 | 99.4 | -4.8 | -4.6% | 11,054,400 |
| 2017/03/17 | 97.3 | 105.3 | 95.5 | 104.2 | +11.9 | +12.9% | 31,306,800 |
| 2017/03/16 | 90.7 | 92.3 | 86.7 | 92.3 | +12.5 | +15.7% | 8,284,800 |
| 2017/03/15 | 76.5 | 85.8 | 76 | 79.8 | +3.2 | +4.2% | 9,187,200 |
| 2017/03/14 | 78.7 | 79.2 | 72.6 | 76.6 | -1 | -1.3% | 6,962,400 |
| 2017/03/13 | 68.4 | 79.5 | 67.3 | 77.6 | +10.4 | +15.5% | 13,137,600 |
| 2017/03/10 | 68.3 | 69.4 | 66.8 | 67.2 | +0.9 | +1.4% | 2,655,600 |
| 2017/03/09 | 66 | 68 | 63.5 | 66.3 | +1 | +1.5% | 3,067,200 |
| 2017/03/08 | 69.4 | 70.3 | 64.4 | 65.3 | -2.9 | -4.3% | 6,026,400 |
| 2017/03/07 | 63.2 | 71.7 | 60.8 | 68.2 | +7.5 | +12.4% | 16,585,200 |
| 2017/03/06 | 56.6 | 60.7 | 55.8 | 60.7 | +8.4 | +16.1% | 3,894,000 |
| 2017/03/03 | 52.5 | 52.7 | 52.1 | 52.3 | -0.2 | -0.4% | 224,400 |
| 2017/03/02 | 52.5 | 53.4 | 51.8 | 52.5 | -0.2 | -0.4% | 435,600 |
| 2017/03/01 | 51 | 52.9 | 50.9 | 52.7 | +1.2 | +2.3% | 445,200 |
| 2017/02/28 | 52.3 | 53.3 | 51.5 | 51.5 | -0.2 | -0.4% | 867,600 |
| 2017/02/27 | 50.3 | 51.9 | 50.3 | 51.7 | +1.1 | +2.2% | 560,400 |
| 2017/02/24 | 49.5 | 50.9 | 49.1 | 50.6 | -0.2 | -0.4% | 1,447,200 |
| 2017/02/23 | 51.8 | 51.8 | 50.8 | 50.8 | -1.2 | -2.3% | 1,004,400 |
| 2017/02/22 | 53.1 | 53.1 | 51.8 | 52 | -1.1 | -2.1% | 688,800 |
| 2017/02/21 | 54.1 | 54.1 | 52.7 | 53.1 | -0.9 | -1.7% | 705,600 |
| 2017/02/20 | 52.8 | 54 | 52.6 | 54 | +1.5 | +2.9% | 850,800 |
| 2017/02/17 | 52.5 | 52.5 | 51.8 | 52.5 | +0.2 | +0.4% | 296,400 |
| 2017/02/16 | 52.9 | 53.3 | 51.3 | 52.3 | -0.4 | -0.8% | 661,200 |
| 2017/02/15 | 51.6 | 52.8 | 51.3 | 52.7 | +1.9 | +3.7% | 975,600 |
| 2017/02/14 | 50.3 | 50.8 | 50.1 | 50.8 | +1.1 | +2.2% | 735,600 |
| 2017/02/13 | 47.8 | 50 | 47.8 | 49.7 | +2.7 | +5.7% | 918,000 |
| 2017/02/10 | 46.9 | 47.2 | 46.6 | 47 | +0.1 | +0.2% | 364,800 |
| 2017/02/09 | 46.9 | 47 | 46.7 | 46.9 | ±0 | ±0% | 219,600 |
| 2017/02/08 | 47.1 | 47.5 | 46.9 | 46.9 | -0.2 | -0.4% | 266,400 |
| 2017/02/07 | 46.8 | 47.6 | 46.8 | 47.1 | ±0 | ±0% | 246,000 |
| 2017/02/06 | 47 | 47.2 | 46.7 | 47.1 | +0.3 | +0.6% | 202,800 |
| 2017/02/03 | 46.8 | 47.1 | 46.7 | 46.8 | ±0 | ±0% | 123,600 |
| 2017/02/02 | 46.7 | 47.3 | 46.6 | 46.8 | +0.2 | +0.4% | 219,600 |
| 2017/02/01 | 46.3 | 46.8 | 46.3 | 46.6 | -0.3 | -0.6% | 247,200 |
| 2017/01/31 | 47 | 47.1 | 46.5 | 46.9 | -0.7 | -1.5% | 224,400 |
| 2017/01/30 | 48.2 | 48.2 | 46.3 | 47.6 | -0.6 | -1.2% | 452,400 |
| 2017/01/27 | 48.4 | 48.7 | 48.2 | 48.2 | -0.2 | -0.4% | 267,600 |
| 2017/01/26 | 48.9 | 49.7 | 48.3 | 48.4 | -0.4 | -0.8% | 421,200 |
| 2017/01/25 | 49.6 | 50.2 | 48.3 | 48.8 | -0.3 | -0.6% | 790,800 |
| 2017/01/24 | 46.3 | 49.2 | 46.3 | 49.1 | +3.2 | +7% | 933,600 |
| 2017/01/23 | 45 | 46.3 | 44.9 | 45.9 | +1.5 | +3.4% | 654,000 |
2051～
2100
件表示中 / 3239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 | 14,900円 | -13.0% | -46.5% | 2.35% | 33.41倍 | 2.64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 |
| 共和レザ | 88,800円 | -6.0% | -61.3% | 5.86% | 70.53倍 | 0.58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 |
| 恵 和 | 111,400円 | -0.8% | -32.7% | 3.14% | 7.80倍 | 0.94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 |
| 田岡化 | 144,700円 | +20.3% | +27.3% | 2.49% | 12.20倍 | 1.12倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
| カーバイド | 211,500円 | +0.6% | -9.6% | 3.88% | 8.58倍 | 0.55倍 |
|
各種の機能樹脂やセラミック基板等展開。ステッカー、再帰反射シートも。子会社でアルミ建材 |
市場注目の銘柄
チャート関連のコラム
