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 |
|---|---|---|---|---|---|---|---|
| 2012/08/20 | 12.1 | 12.6 | 11.8 | 12.5 | +0.9 | +7.8% | 2,976,000 |
| 2012/08/17 | 10.4 | 11.6 | 10.3 | 11.6 | +1.4 | +13.7% | 3,244,800 |
| 2012/08/16 | 9.8 | 11.1 | 9.8 | 10.2 | +0.4 | +4.1% | 2,419,200 |
| 2012/08/15 | 9.4 | 9.8 | 9.4 | 9.8 | +0.5 | +5.4% | 979,200 |
| 2012/08/14 | 9.1 | 9.4 | 9 | 9.3 | +0.2 | +2.2% | 268,800 |
| 2012/08/13 | 8.9 | 9.1 | 8.9 | 9.1 | +0.1 | +1.1% | 422,400 |
| 2012/08/10 | 8.9 | 9 | 8.8 | 9 | +0.2 | +2.3% | 403,200 |
| 2012/08/09 | 8.9 | 8.9 | 8.8 | 8.8 | -0.1 | -1.1% | 364,800 |
| 2012/08/08 | 8.9 | 9.1 | 8.9 | 8.9 | ±0 | ±0% | 268,800 |
| 2012/08/07 | 9 | 9.2 | 8.7 | 8.9 | +0.1 | +1.1% | 691,200 |
| 2012/08/06 | 8.9 | 9 | 8.7 | 8.8 | -0.2 | -2.2% | 652,800 |
| 2012/08/03 | 9 | 9.2 | 8.9 | 9 | -0.4 | -4.3% | 960,000 |
| 2012/08/02 | 9.3 | 9.4 | 9.3 | 9.4 | -0.1 | -1.1% | 230,400 |
| 2012/08/01 | 9.4 | 9.5 | 9.2 | 9.5 | ±0 | ±0% | 787,200 |
| 2012/07/31 | 9.5 | 9.7 | 9.4 | 9.5 | -0.2 | -2.1% | 518,400 |
| 2012/07/30 | 10.1 | 10.1 | 9.5 | 9.7 | -0.2 | -2% | 499,200 |
| 2012/07/27 | 9.5 | 10.2 | 9.5 | 9.9 | +0.6 | +6.5% | 1,132,800 |
| 2012/07/26 | 9.4 | 9.7 | 9.2 | 9.3 | -0.1 | -1.1% | 480,000 |
| 2012/07/25 | 9.2 | 9.9 | 9.1 | 9.4 | +0.5 | +5.6% | 1,017,600 |
| 2012/07/24 | 9 | 9.1 | 8.7 | 8.9 | -0.5 | -5.3% | 2,534,400 |
| 2012/07/23 | 9.8 | 10.4 | 9.3 | 9.4 | -0.4 | -4.1% | 1,824,000 |
| 2012/07/20 | 8.9 | 9.8 | 8.9 | 9.8 | +0.5 | +5.4% | 1,574,400 |
| 2012/07/19 | 10.3 | 10.3 | 9.3 | 9.3 | -1.1 | -10.6% | 3,840,000 |
| 2012/07/18 | 10.5 | 10.9 | 10 | 10.4 | -0.6 | -5.5% | 3,052,800 |
| 2012/07/17 | 12 | 12 | 10.7 | 11 | -1.2 | -9.8% | 2,976,000 |
| 2012/07/13 | 12.8 | 12.8 | 12.1 | 12.2 | -0.3 | -2.4% | 1,632,000 |
| 2012/07/12 | 13 | 13.3 | 12.1 | 12.5 | -0.3 | -2.3% | 2,342,400 |
| 2012/07/11 | 11.5 | 13 | 11.5 | 12.8 | +1.3 | +11.3% | 3,609,600 |
| 2012/07/10 | 11.5 | 11.9 | 10.7 | 11.5 | ±0 | ±0% | 3,456,000 |
| 2012/07/09 | 12 | 12.2 | 11.5 | 11.5 | -1.3 | -10.2% | 3,014,400 |
| 2012/07/06 | 13.7 | 13.8 | 11.5 | 12.8 | -1.3 | -9.2% | 8,601,600 |
| 2012/07/05 | 14.7 | 14.7 | 13.8 | 14.1 | -0.3 | -2.1% | 3,148,800 |
| 2012/07/04 | 14.4 | 15.1 | 13.7 | 14.4 | +0.8 | +5.9% | 6,259,200 |
| 2012/07/03 | 14.8 | 14.8 | 13.1 | 13.6 | -1.5 | -9.9% | 6,182,400 |
| 2012/07/02 | 16.9 | 17.6 | 14.1 | 15.1 | -1 | -6.2% | 11,923,200 |
| 2012/06/29 | 14.5 | 16.4 | 13.1 | 16.1 | +2.3 | +16.7% | 14,073,600 |
| 2012/06/28 | 11.3 | 13.8 | 9.9 | 13.8 | +2.6 | +23.2% | 16,780,800 |
| 2012/06/27 | 14.1 | 16 | 11.2 | 11.2 | -2.6 | -18.8% | 26,112,000 |
| 2012/06/26 | 13.8 | 13.8 | 13.8 | 13.8 | +2.6 | +23.2% | 1,152,000 |
| 2012/06/25 | 9.9 | 11.2 | 9.9 | 11.2 | +2.1 | +23.1% | 6,432,000 |
| 2012/06/22 | 7.9 | 9.3 | 7.4 | 9.1 | +1.4 | +18.2% | 8,774,400 |
| 2012/06/21 | 7.2 | 8.3 | 7.2 | 7.7 | +0.6 | +8.5% | 5,222,400 |
| 2012/06/20 | 7.4 | 7.6 | 6.8 | 7.1 | -0.3 | -4.1% | 4,051,200 |
| 2012/06/19 | 8.4 | 8.5 | 6.9 | 7.4 | -0.6 | -7.5% | 6,816,000 |
| 2012/06/18 | 7.6 | 8 | 7.1 | 8 | +1.5 | +23.1% | 13,536,000 |
| 2012/06/15 | 5.5 | 7 | 5.4 | 6.5 | +1 | +18.2% | 8,736,000 |
| 2012/06/14 | 6 | 6 | 5.2 | 5.5 | -0.5 | -8.3% | 3,686,400 |
| 2012/06/13 | 6.4 | 6.5 | 5.5 | 6 | -0.1 | -1.6% | 4,800,000 |
| 2012/06/12 | 6.9 | 7 | 5.5 | 6.1 | -0.8 | -11.6% | 12,652,800 |
| 2012/06/11 | 5.9 | 6.9 | 5.6 | 6.9 | +1.6 | +30.2% | 18,393,600 |
3051～
3100
件表示中 / 3109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 | 16,900円 | -21.2% | +14.5% | 2.07% | 20.59倍 | 3.16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 |
| 綜研化学 | 313,000円 | +15.0% | +58.6% | 3.04% | 6.33倍 | 0.71倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
| 群栄化 | 273,600円 | +1.0% | -20.9% | 3.65% | 10.68倍 | 0.37倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
| 荒川化学 | 113,500円 | +13.5% | - | 4.23% | 10.73倍 | 0.38倍 |
|
製紙薬品、印刷インキ用樹脂で首位。技術志向でエレクトロニクス関連展開。中国展開に重心 |
| ハリマ化成Ｇ | 85,800円 | +10.5% | - | 4.90% | 13.44倍 | 0.53倍 |
|
ロジン原料化学品草分け。製紙薬品・トール油高シェア。米国子会社にロジン製品のローター社 |
市場注目の銘柄
チャート関連のコラム
