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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 44.3 | 44.8 | 43.3 | 44.8 | -0.2 | -0.4% | 223,200 |
| 2016/02/04 | 45.4 | 45.4 | 44.2 | 45 | -0.6 | -1.3% | 286,800 |
| 2016/02/03 | 45.4 | 45.7 | 45.1 | 45.6 | -0.6 | -1.3% | 289,200 |
| 2016/02/02 | 46 | 46.3 | 45.8 | 46.2 | +0.5 | +1.1% | 312,000 |
| 2016/02/01 | 45.5 | 45.8 | 45.2 | 45.7 | +1 | +2.2% | 267,600 |
| 2016/01/29 | 43.8 | 44.7 | 43.3 | 44.7 | +1 | +2.3% | 230,400 |
| 2016/01/28 | 43.1 | 44.3 | 43.1 | 43.7 | +0.2 | +0.5% | 265,200 |
| 2016/01/27 | 42.3 | 43.8 | 42.3 | 43.5 | +1.3 | +3.1% | 272,400 |
| 2016/01/26 | 41.8 | 42.3 | 41.7 | 42.2 | -0.4 | -0.9% | 440,400 |
| 2016/01/25 | 41.6 | 42.7 | 41.6 | 42.6 | +1.8 | +4.4% | 382,800 |
| 2016/01/22 | 39 | 40.9 | 38.6 | 40.8 | +3 | +7.9% | 554,400 |
| 2016/01/21 | 39.1 | 40.3 | 37.8 | 37.8 | -1.3 | -3.3% | 619,200 |
| 2016/01/20 | 41.5 | 41.5 | 39.1 | 39.1 | -1.7 | -4.2% | 682,800 |
| 2016/01/19 | 40.8 | 41.6 | 40.7 | 40.8 | ±0 | ±0% | 571,200 |
| 2016/01/18 | 41.6 | 41.6 | 40.4 | 40.8 | -1.5 | -3.5% | 915,600 |
| 2016/01/15 | 44.9 | 45.3 | 41.5 | 42.3 | -6 | -12.4% | 2,324,400 |
| 2016/01/14 | 49.1 | 49.9 | 47.8 | 48.3 | -1.3 | -2.6% | 409,200 |
| 2016/01/13 | 49.8 | 50.4 | 49.4 | 49.6 | +1.2 | +2.5% | 225,600 |
| 2016/01/12 | 50.3 | 50.5 | 46.7 | 48.4 | -2.1 | -4.2% | 992,400 |
| 2016/01/08 | 51.2 | 51.3 | 50.3 | 50.5 | -0.5 | -1% | 261,600 |
| 2016/01/07 | 50.5 | 52.1 | 50.5 | 51 | +0.2 | +0.4% | 374,400 |
| 2016/01/06 | 52.5 | 52.9 | 50.6 | 50.8 | -1.5 | -2.9% | 493,200 |
| 2016/01/05 | 51.3 | 52.6 | 51.3 | 52.3 | +0.2 | +0.4% | 434,400 |
| 2016/01/04 | 50.9 | 52.5 | 50.9 | 52.1 | +0.3 | +0.6% | 528,000 |
| 2015/12/30 | 50 | 52.3 | 50 | 51.8 | +1.7 | +3.4% | 1,371,600 |
| 2015/12/29 | 49.9 | 51.1 | 49.8 | 50.1 | -0.4 | -0.8% | 2,386,800 |
| 2015/12/28 | 50.8 | 51.3 | 49.8 | 50.5 | +0.2 | +0.4% | 828,000 |
| 2015/12/25 | 49.3 | 50.3 | 49.3 | 50.3 | +0.2 | +0.4% | 537,600 |
| 2015/12/24 | 50.3 | 50.5 | 49.6 | 50.1 | -0.1 | -0.2% | 600,000 |
| 2015/12/22 | 50 | 50.5 | 49.9 | 50.2 | +0.2 | +0.4% | 352,800 |
| 2015/12/21 | 50.1 | 50.8 | 49.9 | 50 | -1.1 | -2.2% | 612,000 |
| 2015/12/18 | 52.3 | 52.4 | 50.8 | 51.1 | -1.4 | -2.7% | 776,400 |
| 2015/12/17 | 50.9 | 52.5 | 50.9 | 52.5 | +2.5 | +5% | 607,200 |
| 2015/12/16 | 50.2 | 50.8 | 49.7 | 50 | +0.1 | +0.2% | 253,200 |
| 2015/12/15 | 51.3 | 51.6 | 49.5 | 49.9 | -1.7 | -3.3% | 763,200 |
| 2015/12/14 | 50.8 | 51.6 | 50.3 | 51.6 | -0.3 | -0.6% | 422,400 |
| 2015/12/11 | 51.8 | 52.8 | 51.7 | 51.9 | +0.1 | +0.2% | 278,400 |
| 2015/12/10 | 50.7 | 52 | 50.7 | 51.8 | +0.8 | +1.6% | 591,600 |
| 2015/12/09 | 52.6 | 53 | 50.8 | 51 | -2.3 | -4.3% | 1,246,800 |
| 2015/12/08 | 54.2 | 55.8 | 51.8 | 53.3 | -3.4 | -6% | 5,535,600 |
| 2015/12/07 | 56.3 | 57.1 | 55.8 | 56.7 | +1.5 | +2.7% | 493,200 |
| 2015/12/04 | 53.4 | 55.8 | 52.8 | 55.2 | +0.9 | +1.7% | 505,200 |
| 2015/12/03 | 54.6 | 54.6 | 52.8 | 54.3 | -0.7 | -1.3% | 894,000 |
| 2015/12/02 | 55.3 | 55.4 | 54.2 | 55 | -0.3 | -0.5% | 825,600 |
| 2015/12/01 | 56.3 | 56.3 | 54.6 | 55.3 | -0.5 | -0.9% | 487,200 |
| 2015/11/30 | 56.9 | 56.9 | 55.5 | 55.8 | -0.3 | -0.5% | 477,600 |
| 2015/11/27 | 57.8 | 57.9 | 54.8 | 56.1 | -1.1 | -1.9% | 681,600 |
| 2015/11/26 | 57.8 | 58.2 | 57.1 | 57.2 | +0.2 | +0.4% | 715,200 |
| 2015/11/25 | 58.1 | 58.1 | 56.7 | 57 | -1.1 | -1.9% | 562,800 |
| 2015/11/24 | 57.5 | 58.4 | 56 | 58.1 | +2.3 | +4.1% | 1,810,800 |
2301～
2350
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
