ナラサキ産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 3,210 | 3,285 | 3,190 | 3,230 | +20 | +0.6% | 4,300 |
| 2025/07/02 | 3,235 | 3,280 | 3,165 | 3,210 | -30 | -0.9% | 5,100 |
| 2025/07/01 | 3,285 | 3,285 | 3,230 | 3,240 | -15 | -0.5% | 900 |
| 2025/06/30 | 3,225 | 3,300 | 3,220 | 3,255 | +10 | +0.3% | 1,100 |
| 2025/06/27 | 3,250 | 3,265 | 3,240 | 3,245 | -25 | -0.8% | 500 |
| 2025/06/26 | 3,265 | 3,285 | 3,225 | 3,270 | +25 | +0.8% | 1,300 |
| 2025/06/25 | 3,310 | 3,310 | 3,235 | 3,245 | -25 | -0.8% | 3,800 |
| 2025/06/24 | 3,255 | 3,270 | 3,230 | 3,270 | +45 | +1.4% | 600 |
| 2025/06/23 | 3,260 | 3,270 | 3,215 | 3,225 | -35 | -1.1% | 1,700 |
| 2025/06/20 | 3,290 | 3,290 | 3,260 | 3,260 | -15 | -0.5% | 2,800 |
| 2025/06/19 | 3,280 | 3,295 | 3,260 | 3,275 | -20 | -0.6% | 1,400 |
| 2025/06/18 | 3,180 | 3,295 | 3,120 | 3,295 | +95 | +3% | 7,000 |
| 2025/06/17 | 3,120 | 3,270 | 3,080 | 3,200 | +80 | +2.6% | 7,900 |
| 2025/06/16 | 3,085 | 3,125 | 3,085 | 3,120 | +20 | +0.6% | 1,100 |
| 2025/06/13 | 3,135 | 3,165 | 3,100 | 3,100 | -45 | -1.4% | 2,100 |
| 2025/06/12 | 3,180 | 3,180 | 3,145 | 3,145 | +10 | +0.3% | 500 |
| 2025/06/11 | 3,150 | 3,150 | 3,115 | 3,135 | -15 | -0.5% | 700 |
| 2025/06/10 | 3,180 | 3,200 | 3,150 | 3,150 | -50 | -1.6% | 1,600 |
| 2025/06/09 | 3,200 | 3,225 | 3,200 | 3,200 | ±0 | ±0% | 700 |
| 2025/06/06 | 3,135 | 3,235 | 3,110 | 3,200 | +95 | +3.1% | 3,800 |
| 2025/06/05 | 3,200 | 3,200 | 3,100 | 3,105 | -95 | -3% | 7,800 |
| 2025/06/04 | 3,185 | 3,220 | 3,180 | 3,200 | ±0 | ±0% | 1,700 |
| 2025/06/03 | 3,195 | 3,250 | 3,160 | 3,200 | ±0 | ±0% | 4,500 |
| 2025/06/02 | 3,200 | 3,205 | 3,160 | 3,200 | ±0 | ±0% | 3,200 |
| 2025/05/30 | 3,225 | 3,280 | 3,190 | 3,200 | -20 | -0.6% | 3,300 |
| 2025/05/29 | 3,250 | 3,255 | 3,215 | 3,220 | -30 | -0.9% | 8,400 |
| 2025/05/28 | 3,210 | 3,255 | 3,210 | 3,250 | +25 | +0.8% | 15,700 |
| 2025/05/27 | 3,205 | 3,260 | 3,185 | 3,225 | +20 | +0.6% | 4,900 |
| 2025/05/26 | 3,165 | 3,250 | 3,165 | 3,205 | +55 | +1.7% | 8,700 |
| 2025/05/23 | 3,105 | 3,160 | 3,105 | 3,150 | +50 | +1.6% | 3,000 |
| 2025/05/22 | 3,150 | 3,180 | 3,080 | 3,100 | -50 | -1.6% | 2,400 |
| 2025/05/21 | 3,150 | 3,190 | 3,130 | 3,150 | +20 | +0.6% | 2,700 |
| 2025/05/20 | 3,150 | 3,180 | 3,130 | 3,130 | ±0 | ±0% | 4,200 |
| 2025/05/19 | 3,065 | 3,170 | 3,060 | 3,130 | +90 | +3% | 5,300 |
| 2025/05/16 | 3,040 | 3,100 | 3,030 | 3,040 | +30 | +1% | 3,200 |
| 2025/05/15 | 3,030 | 3,080 | 3,010 | 3,010 | -90 | -2.9% | 1,700 |
| 2025/05/14 | 3,150 | 3,190 | 3,065 | 3,100 | -25 | -0.8% | 3,400 |
| 2025/05/13 | 3,035 | 3,190 | 3,035 | 3,125 | +138 | +4.6% | 12,100 |
| 2025/05/12 | 2,901 | 3,030 | 2,901 | 2,987 | +87 | +3% | 8,200 |
| 2025/05/09 | 2,845 | 2,919 | 2,831 | 2,900 | +5 | +0.2% | 2,200 |
| 2025/05/08 | 2,792 | 2,924 | 2,792 | 2,895 | +85 | +3% | 4,500 |
| 2025/05/07 | 2,801 | 2,926 | 2,800 | 2,810 | +23 | +0.8% | 2,200 |
| 2025/05/02 | 2,713 | 2,787 | 2,713 | 2,787 | +24 | +0.9% | 1,200 |
| 2025/05/01 | 2,713 | 2,763 | 2,713 | 2,763 | ±0 | ±0% | 500 |
| 2025/04/30 | 2,776 | 2,790 | 2,740 | 2,763 | -7 | -0.3% | 700 |
| 2025/04/28 | 2,718 | 2,790 | 2,718 | 2,770 | +37 | +1.4% | 1,800 |
| 2025/04/25 | 2,778 | 2,789 | 2,683 | 2,733 | +5 | +0.2% | 7,100 |
| 2025/04/24 | 2,720 | 2,785 | 2,710 | 2,728 | +37 | +1.4% | 1,500 |
| 2025/04/23 | 2,685 | 2,739 | 2,685 | 2,691 | +39 | +1.5% | 800 |
| 2025/04/22 | 2,700 | 2,748 | 2,652 | 2,652 | -25 | -0.9% | 800 |
1～
50
件表示中 / 3734件
類似銘柄と比較する
現在ご覧いただいている「ナラサキ」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 |
|---|---|---|---|---|---|---|---|---|
| ナラサキ | 323,000円 | +4.9% | +11.8% | 4.02% | 6.55倍 | 0.63倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
| 木徳神糧 | 213,500円 | +38.7% | +65.0% | 1.41% | 6.24倍 | 1.16倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| サトー商会 | 189,800円 | +1.8% | -9.0% | 2.42% | 13.19倍 | 0.60倍 |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
| 鳥羽洋行 | 360,000円 | +4.6% | +7.6% | 3.61% | 10.55倍 | 0.68倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
| ラサ商事 | 144,500円 | +5.4% | -5.0% | 4.98% | 7.76倍 | 0.71倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
市場注目の銘柄
チャート関連のコラム
