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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,668 | 1,728 | 1,667 | 1,728 | +65 | +3.9% | 2,300 |
| 2022/11/09 | 1,687 | 1,687 | 1,661 | 1,663 | -6 | -0.4% | 1,200 |
| 2022/11/08 | 1,666 | 1,691 | 1,658 | 1,669 | +1 | +0.1% | 600 |
| 2022/11/07 | 1,696 | 1,696 | 1,644 | 1,668 | - | - | 2,000 |
| 2022/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/02 | 1,675 | 1,704 | 1,675 | 1,689 | +14 | +0.8% | 800 |
| 2022/11/01 | 1,691 | 1,696 | 1,673 | 1,675 | -17 | -1% | 3,900 |
| 2022/10/31 | 1,701 | 1,701 | 1,692 | 1,692 | -9 | -0.5% | 800 |
| 2022/10/28 | 1,697 | 1,701 | 1,697 | 1,701 | -1 | -0.1% | 200 |
| 2022/10/27 | 1,702 | 1,702 | 1,702 | 1,702 | - | - | 300 |
| 2022/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/25 | 1,718 | 1,718 | 1,695 | 1,718 | ±0 | ±0% | 3,400 |
| 2022/10/24 | 1,719 | 1,719 | 1,707 | 1,718 | +11 | +0.6% | 500 |
| 2022/10/21 | 1,698 | 1,739 | 1,698 | 1,707 | +10 | +0.6% | 1,600 |
| 2022/10/20 | 1,692 | 1,697 | 1,690 | 1,697 | +5 | +0.3% | 700 |
| 2022/10/19 | 1,688 | 1,695 | 1,688 | 1,692 | +12 | +0.7% | 500 |
| 2022/10/18 | 1,680 | 1,680 | 1,680 | 1,680 | ±0 | ±0% | 300 |
| 2022/10/17 | 1,683 | 1,683 | 1,680 | 1,680 | -7 | -0.4% | 200 |
| 2022/10/14 | 1,690 | 1,693 | 1,686 | 1,687 | +7 | +0.4% | 800 |
| 2022/10/13 | 1,681 | 1,682 | 1,680 | 1,680 | -2 | -0.1% | 400 |
| 2022/10/12 | 1,686 | 1,686 | 1,682 | 1,682 | - | - | 200 |
| 2022/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/07 | 1,715 | 1,715 | 1,715 | 1,715 | ±0 | ±0% | 800 |
| 2022/10/06 | 1,715 | 1,715 | 1,695 | 1,715 | +4 | +0.2% | 300 |
| 2022/10/05 | 1,690 | 1,711 | 1,690 | 1,711 | +13 | +0.8% | 1,400 |
| 2022/10/04 | 1,680 | 1,704 | 1,680 | 1,698 | -22 | -1.3% | 1,700 |
| 2022/10/03 | 1,735 | 1,735 | 1,720 | 1,720 | +21 | +1.2% | 200 |
| 2022/09/30 | 1,686 | 1,709 | 1,686 | 1,699 | +10 | +0.6% | 1,700 |
| 2022/09/29 | 1,700 | 1,700 | 1,689 | 1,689 | -12 | -0.7% | 1,300 |
| 2022/09/28 | 1,695 | 1,705 | 1,695 | 1,701 | -11 | -0.6% | 1,100 |
| 2022/09/27 | 1,681 | 1,712 | 1,681 | 1,712 | -8 | -0.5% | 800 |
| 2022/09/26 | 1,727 | 1,738 | 1,720 | 1,720 | +10 | +0.6% | 3,200 |
| 2022/09/22 | 1,730 | 1,734 | 1,700 | 1,710 | -10 | -0.6% | 4,100 |
| 2022/09/21 | 1,727 | 1,727 | 1,714 | 1,720 | ±0 | ±0% | 1,600 |
| 2022/09/20 | 1,751 | 1,751 | 1,720 | 1,720 | -21 | -1.2% | 2,900 |
| 2022/09/16 | 1,741 | 1,745 | 1,741 | 1,741 | ±0 | ±0% | 900 |
| 2022/09/15 | 1,756 | 1,756 | 1,740 | 1,741 | +4 | +0.2% | 700 |
| 2022/09/14 | 1,740 | 1,740 | 1,737 | 1,737 | -17 | -1% | 600 |
| 2022/09/13 | 1,735 | 1,754 | 1,735 | 1,754 | +16 | +0.9% | 400 |
| 2022/09/12 | 1,759 | 1,759 | 1,738 | 1,738 | -2 | -0.1% | 1,100 |
| 2022/09/09 | 1,735 | 1,767 | 1,735 | 1,740 | -30 | -1.7% | 2,300 |
| 2022/09/08 | 1,780 | 1,780 | 1,721 | 1,770 | +19 | +1.1% | 2,000 |
| 2022/09/07 | 1,750 | 1,780 | 1,741 | 1,751 | +11 | +0.6% | 10,500 |
| 2022/09/06 | 1,740 | 1,740 | 1,740 | 1,740 | -15 | -0.9% | 200 |
| 2022/09/05 | 1,751 | 1,761 | 1,750 | 1,755 | -5 | -0.3% | 600 |
| 2022/09/02 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 100 |
| 2022/09/01 | 1,760 | 1,760 | 1,760 | 1,760 | -22 | -1.2% | 400 |
| 2022/08/31 | 1,783 | 1,783 | 1,782 | 1,782 | -3 | -0.2% | 400 |
| 2022/08/30 | 1,785 | 1,785 | 1,785 | 1,785 | +1 | +0.1% | 300 |
| 2022/08/29 | 1,784 | 1,784 | 1,784 | 1,784 | - | - | 200 |
501～
550
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
