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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 2,677 | 2,677 | 2,677 | 2,677 | ±0 | ±0% | 100 |
| 2025/04/18 | 2,680 | 2,700 | 2,651 | 2,677 | -2 | -0.1% | 1,900 |
| 2025/04/17 | 2,674 | 2,727 | 2,674 | 2,679 | -1 | ±0% | 1,100 |
| 2025/04/16 | 2,704 | 2,820 | 2,680 | 2,680 | -28 | -1% | 6,900 |
| 2025/04/15 | 2,730 | 2,749 | 2,708 | 2,708 | +8 | +0.3% | 300 |
| 2025/04/14 | 2,753 | 2,753 | 2,666 | 2,700 | +47 | +1.8% | 600 |
| 2025/04/11 | 2,670 | 2,670 | 2,618 | 2,653 | -139 | -5% | 1,100 |
| 2025/04/10 | 2,792 | 2,792 | 2,792 | 2,792 | +150 | +5.7% | 600 |
| 2025/04/09 | 2,661 | 2,661 | 2,642 | 2,642 | -119 | -4.3% | 1,500 |
| 2025/04/08 | 2,761 | 2,761 | 2,761 | 2,761 | +211 | +8.3% | 100 |
| 2025/04/07 | 2,465 | 2,800 | 2,337 | 2,550 | -115 | -4.3% | 8,300 |
| 2025/04/04 | 2,663 | 2,701 | 2,650 | 2,665 | +2 | +0.1% | 2,900 |
| 2025/04/03 | 2,910 | 2,910 | 2,656 | 2,663 | -218 | -7.6% | 3,300 |
| 2025/04/02 | 2,953 | 2,953 | 2,881 | 2,881 | +28 | +1% | 600 |
| 2025/04/01 | 2,866 | 2,875 | 2,853 | 2,853 | -13 | -0.5% | 600 |
| 2025/03/31 | 2,862 | 2,953 | 2,862 | 2,866 | -96 | -3.2% | 1,200 |
| 2025/03/28 | 2,941 | 2,991 | 2,941 | 2,962 | -98 | -3.2% | 1,900 |
| 2025/03/27 | 3,060 | 3,060 | 3,060 | 3,060 | +60 | +2% | 200 |
| 2025/03/26 | 3,035 | 3,035 | 3,000 | 3,000 | -35 | -1.2% | 900 |
| 2025/03/25 | 3,000 | 3,035 | 3,000 | 3,035 | +5 | +0.2% | 2,600 |
| 2025/03/24 | 3,045 | 3,045 | 3,025 | 3,030 | -15 | -0.5% | 1,000 |
| 2025/03/21 | 3,045 | 3,045 | 3,045 | 3,045 | -35 | -1.1% | 500 |
| 2025/03/19 | 3,065 | 3,080 | 3,000 | 3,080 | +50 | +1.7% | 2,100 |
| 2025/03/18 | 3,030 | 3,030 | 3,030 | 3,030 | +30 | +1% | 100 |
| 2025/03/17 | 3,020 | 3,090 | 3,000 | 3,000 | -30 | -1% | 1,300 |
| 2025/03/14 | 3,030 | 3,040 | 3,030 | 3,030 | -45 | -1.5% | 500 |
| 2025/03/13 | 3,045 | 3,090 | 2,991 | 3,075 | -25 | -0.8% | 3,900 |
| 2025/03/12 | 3,140 | 3,140 | 2,968 | 3,100 | -25 | -0.8% | 1,900 |
| 2025/03/11 | 3,065 | 3,125 | 3,035 | 3,125 | +15 | +0.5% | 5,800 |
| 2025/03/10 | 3,110 | 3,120 | 3,100 | 3,110 | +35 | +1.1% | 2,500 |
| 2025/03/07 | 3,090 | 3,095 | 3,000 | 3,075 | ±0 | ±0% | 2,100 |
| 2025/03/06 | 3,055 | 3,090 | 3,045 | 3,075 | +20 | +0.7% | 4,100 |
| 2025/03/05 | 3,030 | 3,085 | 3,010 | 3,055 | +15 | +0.5% | 7,100 |
| 2025/03/04 | 3,000 | 3,050 | 2,991 | 3,040 | +30 | +1% | 2,500 |
| 2025/03/03 | 2,992 | 3,080 | 2,970 | 3,010 | +51 | +1.7% | 4,700 |
| 2025/02/28 | 2,871 | 2,972 | 2,871 | 2,959 | +38 | +1.3% | 2,200 |
| 2025/02/27 | 2,920 | 2,921 | 2,920 | 2,921 | +1 | ±0% | 1,300 |
| 2025/02/26 | 2,922 | 2,922 | 2,919 | 2,920 | -11 | -0.4% | 1,200 |
| 2025/02/25 | 2,932 | 2,947 | 2,897 | 2,931 | +46 | +1.6% | 3,500 |
| 2025/02/21 | 2,837 | 2,885 | 2,837 | 2,885 | +35 | +1.2% | 1,500 |
| 2025/02/20 | 2,858 | 2,860 | 2,850 | 2,850 | ±0 | ±0% | 1,600 |
| 2025/02/19 | 2,879 | 2,879 | 2,816 | 2,850 | ±0 | ±0% | 4,500 |
| 2025/02/18 | 2,817 | 2,855 | 2,814 | 2,850 | +52 | +1.9% | 15,600 |
| 2025/02/17 | 2,822 | 2,822 | 2,785 | 2,798 | +14 | +0.5% | 2,300 |
| 2025/02/14 | 2,782 | 2,787 | 2,782 | 2,784 | +3 | +0.1% | 500 |
| 2025/02/13 | 2,836 | 2,837 | 2,781 | 2,781 | -40 | -1.4% | 1,200 |
| 2025/02/12 | 2,731 | 2,849 | 2,731 | 2,821 | +118 | +4.4% | 2,400 |
| 2025/02/10 | 2,695 | 2,725 | 2,690 | 2,703 | +3 | +0.1% | 3,500 |
| 2025/02/07 | 2,696 | 2,701 | 2,696 | 2,700 | ±0 | ±0% | 500 |
| 2025/02/06 | 2,687 | 2,700 | 2,687 | 2,700 | +18 | +0.7% | 1,700 |
51～
100
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 | 323,500円 | +4.9% | +11.8% | 4.02% | 6.56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 | 212,200円 | +38.7% | +65.0% | 1.41% | 6.20倍 | 1.15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 | 192,000円 | +1.8% | -9.0% | 2.40% | 13.34倍 | 0.61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 | 358,000円 | +4.6% | +7.6% | 3.63% | 10.49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 | 144,200円 | +5.4% | -5.0% | 4.99% | 7.74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
