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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 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 |
| 2015/11/20 | 55.8 | 56.4 | 55 | 55.8 | -0.9 | -1.6% | 842,400 |
| 2015/11/19 | 57.8 | 57.8 | 55.8 | 56.7 | -0.2 | -0.4% | 1,575,600 |
| 2015/11/18 | 56.9 | 59.3 | 56.8 | 56.9 | +2.8 | +5.2% | 8,223,600 |
| 2015/11/17 | 52.6 | 54.6 | 52.6 | 54.1 | +1.2 | +2.3% | 1,674,000 |
| 2015/11/16 | 51.7 | 53.1 | 51.7 | 52.9 | -0.4 | -0.8% | 494,400 |
| 2015/11/13 | 52.8 | 53.3 | 51.6 | 53.3 | ±0 | ±0% | 627,600 |
| 2015/11/12 | 50.4 | 53.5 | 50.4 | 53.3 | +3.4 | +6.8% | 1,507,200 |
| 2015/11/11 | 48.9 | 51.2 | 48.2 | 49.9 | +1.4 | +2.9% | 876,000 |
| 2015/11/10 | 48.3 | 48.6 | 48.2 | 48.5 | +0.3 | +0.6% | 224,400 |
| 2015/11/09 | 49.1 | 49.3 | 47.5 | 48.2 | -0.1 | -0.2% | 513,600 |
| 2015/11/06 | 50 | 50 | 48.3 | 48.3 | -1.5 | -3% | 420,000 |
| 2015/11/05 | 49.3 | 49.8 | 48.4 | 49.8 | +0.5 | +1% | 126,000 |
| 2015/11/04 | 50.1 | 50.4 | 48.9 | 49.3 | -0.7 | -1.4% | 378,000 |
| 2015/11/02 | 50.2 | 50.7 | 49.6 | 50 | -0.1 | -0.2% | 344,400 |
| 2015/10/30 | 50.4 | 50.4 | 49.2 | 50.1 | -0.7 | -1.4% | 367,200 |
| 2015/10/29 | 48.7 | 50.8 | 48.5 | 50.8 | +1.7 | +3.5% | 457,200 |
| 2015/10/28 | 48.2 | 49.2 | 48.2 | 49.1 | +0.3 | +0.6% | 159,600 |
2351～
2400
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
