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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,897 | 2,000 | 1,895 | 1,939 | +52 | +2.8% | 20,800 |
| 2023/01/24 | 1,855 | 1,900 | 1,855 | 1,887 | +112 | +6.3% | 6,900 |
| 2023/01/23 | 1,765 | 1,775 | 1,765 | 1,775 | +10 | +0.6% | 500 |
| 2023/01/20 | 1,764 | 1,780 | 1,757 | 1,765 | +5 | +0.3% | 1,200 |
| 2023/01/19 | 1,750 | 1,760 | 1,750 | 1,760 | ±0 | ±0% | 600 |
| 2023/01/18 | 1,741 | 1,760 | 1,741 | 1,760 | +18 | +1% | 500 |
| 2023/01/17 | 1,767 | 1,767 | 1,742 | 1,742 | ±0 | ±0% | 300 |
| 2023/01/16 | 1,741 | 1,742 | 1,741 | 1,742 | -16 | -0.9% | 300 |
| 2023/01/13 | 1,771 | 1,771 | 1,758 | 1,758 | -22 | -1.2% | 200 |
| 2023/01/12 | 1,751 | 1,795 | 1,715 | 1,780 | +27 | +1.5% | 3,000 |
| 2023/01/11 | 1,745 | 1,753 | 1,742 | 1,753 | -5 | -0.3% | 600 |
| 2023/01/10 | 1,770 | 1,770 | 1,741 | 1,758 | +28 | +1.6% | 1,000 |
| 2023/01/06 | 1,730 | 1,730 | 1,730 | 1,730 | +5 | +0.3% | 200 |
| 2023/01/05 | 1,759 | 1,759 | 1,714 | 1,725 | -31 | -1.8% | 1,400 |
| 2023/01/04 | 1,756 | 1,756 | 1,756 | 1,756 | +1 | +0.1% | 200 |
| 2022/12/30 | 1,772 | 1,772 | 1,755 | 1,755 | -7 | -0.4% | 600 |
| 2022/12/29 | 1,762 | 1,762 | 1,762 | 1,762 | +3 | +0.2% | 100 |
| 2022/12/28 | 1,751 | 1,759 | 1,745 | 1,759 | +9 | +0.5% | 1,300 |
| 2022/12/27 | 1,757 | 1,799 | 1,750 | 1,750 | -30 | -1.7% | 3,900 |
| 2022/12/26 | 1,815 | 1,815 | 1,718 | 1,780 | +5 | +0.3% | 6,200 |
| 2022/12/23 | 1,770 | 1,775 | 1,730 | 1,775 | +22 | +1.3% | 4,700 |
| 2022/12/22 | 1,768 | 1,768 | 1,752 | 1,753 | -15 | -0.8% | 500 |
| 2022/12/21 | 1,749 | 1,768 | 1,749 | 1,768 | +22 | +1.3% | 700 |
| 2022/12/20 | 1,746 | 1,763 | 1,746 | 1,746 | +2 | +0.1% | 1,900 |
| 2022/12/19 | 1,745 | 1,745 | 1,726 | 1,744 | +3 | +0.2% | 1,800 |
| 2022/12/16 | 1,745 | 1,745 | 1,740 | 1,741 | -4 | -0.2% | 400 |
| 2022/12/15 | 1,745 | 1,746 | 1,745 | 1,745 | - | - | 600 |
| 2022/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/13 | 1,757 | 1,757 | 1,757 | 1,757 | -6 | -0.3% | 100 |
| 2022/12/12 | 1,750 | 1,763 | 1,750 | 1,763 | -3 | -0.2% | 600 |
| 2022/12/09 | 1,747 | 1,766 | 1,720 | 1,766 | -3 | -0.2% | 1,300 |
| 2022/12/08 | 1,774 | 1,774 | 1,729 | 1,769 | +30 | +1.7% | 2,100 |
| 2022/12/07 | 1,725 | 1,739 | 1,721 | 1,739 | +14 | +0.8% | 1,000 |
| 2022/12/06 | 1,741 | 1,741 | 1,725 | 1,725 | -13 | -0.7% | 700 |
| 2022/12/05 | 1,768 | 1,771 | 1,731 | 1,738 | -31 | -1.8% | 1,400 |
| 2022/12/02 | 1,745 | 1,769 | 1,745 | 1,769 | +11 | +0.6% | 600 |
| 2022/12/01 | 1,780 | 1,782 | 1,758 | 1,758 | -24 | -1.3% | 1,700 |
| 2022/11/30 | 1,758 | 1,782 | 1,757 | 1,782 | +20 | +1.1% | 500 |
| 2022/11/29 | 1,763 | 1,764 | 1,745 | 1,762 | +24 | +1.4% | 2,400 |
| 2022/11/28 | 1,748 | 1,755 | 1,738 | 1,738 | -21 | -1.2% | 1,400 |
| 2022/11/25 | 1,761 | 1,761 | 1,731 | 1,759 | +28 | +1.6% | 3,800 |
| 2022/11/24 | 1,716 | 1,749 | 1,711 | 1,731 | +28 | +1.6% | 5,800 |
| 2022/11/22 | 1,713 | 1,713 | 1,703 | 1,703 | -1 | -0.1% | 1,600 |
| 2022/11/21 | 1,701 | 1,715 | 1,701 | 1,704 | +3 | +0.2% | 1,200 |
| 2022/11/18 | 1,700 | 1,713 | 1,700 | 1,701 | -4 | -0.2% | 5,000 |
| 2022/11/17 | 1,705 | 1,708 | 1,705 | 1,705 | +1 | +0.1% | 1,400 |
| 2022/11/16 | 1,712 | 1,725 | 1,704 | 1,704 | +2 | +0.1% | 1,200 |
| 2022/11/15 | 1,710 | 1,734 | 1,702 | 1,702 | - | - | 1,400 |
| 2022/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/11 | 1,728 | 1,728 | 1,719 | 1,719 | -9 | -0.5% | 1,100 |
451～
500
件表示中 / 3586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 | 272,500円 | +2.4% | +3.8% | 3.85% | 6.28倍 | 0.58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 |
| 中央魚 | 338,500円 | -0.7% | +8.7% | 2.66% | 6.76倍 | 0.45倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
| ジオリーブＧ | 105,700円 | +0.4% | -28.8% | 3.60% | 7.58倍 | 0.63倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベ事業は業界トップ級。東日本で強い。２３年新社屋 |
| 星医療 | 420,000円 | +1.5% | +0.6% | 1.67% | 9.23倍 | 0.74倍 |
|
医療用ガス首位。関東シェア３割強。酸素使う在宅医療が柱に。介護機器レンタルや施設介護も |
| ＯＵＧ ＨＤ | 258,000円 | +0.5% | -5.4% | 3.29% | 4.64倍 | 0.43倍 |
|
大阪市中央卸売市場の水産物卸売り。国内最大規模。市場外取引を拡大中。養殖も手がける |
市場注目の銘柄
チャート関連のコラム
