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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 60.5 | 62.5 | 58.8 | 60.2 | -0.1 | -0.2% | 1,375,200 |
| 2015/06/24 | 58.9 | 60.8 | 57 | 60.3 | +1.6 | +2.7% | 1,472,400 |
| 2015/06/23 | 60 | 67.1 | 56.1 | 58.7 | -0.5 | -0.8% | 6,127,200 |
| 2015/06/22 | 51.5 | 59.3 | 51.4 | 59.2 | +8.3 | +16.3% | 4,720,800 |
| 2015/06/19 | 50.3 | 51 | 50.3 | 50.9 | +0.4 | +0.8% | 542,400 |
| 2015/06/18 | 51.5 | 51.6 | 49.6 | 50.5 | -1.1 | -2.1% | 462,000 |
| 2015/06/17 | 50.4 | 52 | 50.4 | 51.6 | +1.2 | +2.4% | 387,600 |
| 2015/06/16 | 51.7 | 51.7 | 49.6 | 50.4 | -0.9 | -1.8% | 450,000 |
| 2015/06/15 | 50.6 | 52.6 | 50.6 | 51.3 | +0.5 | +1% | 1,090,800 |
| 2015/06/12 | 48.9 | 50.8 | 48.8 | 50.8 | +2.7 | +5.6% | 1,100,400 |
| 2015/06/11 | 47.1 | 48.1 | 46 | 48.1 | +1 | +2.1% | 606,000 |
| 2015/06/10 | 47.9 | 48.3 | 45.5 | 47.1 | -2.3 | -4.7% | 1,252,800 |
| 2015/06/09 | 51.2 | 51.3 | 48.8 | 49.4 | -2 | -3.9% | 610,800 |
| 2015/06/08 | 50.7 | 51.9 | 47.5 | 51.4 | +0.7 | +1.4% | 2,697,600 |
| 2015/06/05 | 52 | 54 | 48.9 | 50.7 | -3.8 | -7% | 2,173,200 |
| 2015/06/04 | 49 | 55.5 | 47.9 | 54.5 | +6.7 | +14% | 2,216,400 |
| 2015/06/03 | 49.9 | 49.9 | 45.8 | 47.8 | +2.9 | +6.5% | 2,529,600 |
| 2015/06/02 | 45.1 | 47.1 | 43.3 | 44.9 | ±0 | ±0% | 1,340,400 |
| 2015/06/01 | 42.5 | 44.9 | 42.4 | 44.9 | +2.9 | +6.9% | 1,194,000 |
| 2015/05/29 | 41.7 | 44.1 | 41.4 | 42 | +0.3 | +0.7% | 1,213,200 |
| 2015/05/28 | 40.8 | 42 | 40.5 | 41.7 | +1.3 | +3.2% | 853,200 |
| 2015/05/27 | 40.8 | 40.9 | 39.8 | 40.4 | -0.1 | -0.2% | 673,200 |
| 2015/05/26 | 40 | 41 | 39.8 | 40.5 | +0.9 | +2.3% | 960,000 |
| 2015/05/25 | 39.5 | 41.4 | 39.1 | 39.6 | +0.9 | +2.3% | 1,855,200 |
| 2015/05/22 | 39.4 | 39.4 | 37.7 | 38.7 | +0.2 | +0.5% | 453,600 |
| 2015/05/21 | 38.3 | 39.4 | 38.3 | 38.5 | +0.3 | +0.8% | 1,072,800 |
| 2015/05/20 | 37.5 | 38.6 | 37.3 | 38.2 | +1.4 | +3.8% | 1,197,600 |
| 2015/05/19 | 36.5 | 37 | 36.3 | 36.8 | +1.2 | +3.4% | 1,298,400 |
| 2015/05/18 | 35.5 | 36.6 | 35.4 | 35.6 | +1.2 | +3.5% | 1,272,000 |
| 2015/05/15 | 34.5 | 34.6 | 34.1 | 34.4 | +0.1 | +0.3% | 86,400 |
| 2015/05/14 | 34.4 | 34.4 | 34.2 | 34.3 | +0.3 | +0.9% | 134,400 |
| 2015/05/13 | 34.4 | 34.4 | 34 | 34 | -0.3 | -0.9% | 60,000 |
| 2015/05/12 | 34.2 | 34.3 | 34.1 | 34.3 | +0.1 | +0.3% | 40,800 |
| 2015/05/11 | 33.5 | 34.2 | 33.5 | 34.2 | +0.7 | +2.1% | 338,400 |
| 2015/05/08 | 34.4 | 34.4 | 33.1 | 33.5 | -0.9 | -2.6% | 1,992,000 |
| 2015/05/07 | 34.2 | 34.8 | 34 | 34.4 | +0.2 | +0.6% | 336,000 |
| 2015/05/01 | 34.3 | 34.6 | 33.5 | 34.2 | -0.2 | -0.6% | 489,600 |
| 2015/04/30 | 34.3 | 34.5 | 34.2 | 34.4 | ±0 | ±0% | 302,400 |
| 2015/04/28 | 34.8 | 34.8 | 34.3 | 34.4 | -0.1 | -0.3% | 96,000 |
| 2015/04/27 | 35 | 35 | 34.3 | 34.5 | -0.4 | -1.1% | 427,200 |
| 2015/04/24 | 35.2 | 35.3 | 34.7 | 34.9 | -0.2 | -0.6% | 194,400 |
| 2015/04/23 | 35 | 35.4 | 35 | 35.1 | +0.1 | +0.3% | 355,200 |
| 2015/04/22 | 34.6 | 35 | 34.5 | 35 | +0.5 | +1.4% | 348,000 |
| 2015/04/21 | 34.5 | 34.5 | 34 | 34.5 | ±0 | ±0% | 367,200 |
| 2015/04/20 | 34.6 | 34.7 | 34.3 | 34.5 | -0.3 | -0.9% | 544,800 |
| 2015/04/17 | 34.6 | 34.9 | 34.3 | 34.8 | +0.1 | +0.3% | 592,800 |
| 2015/04/16 | 35.4 | 35.4 | 34.4 | 34.7 | -0.3 | -0.9% | 787,200 |
| 2015/04/15 | 35 | 36.2 | 34.5 | 35 | -2.3 | -6.2% | 3,084,000 |
| 2015/04/14 | 37.7 | 39 | 37.2 | 37.3 | +0.3 | +0.8% | 1,312,800 |
| 2015/04/13 | 35.9 | 37.5 | 35.8 | 37 | +1.5 | +4.2% | 981,600 |
2451～
2500
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
