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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 2,685 | 2,685 | 2,562 | 2,626 | -33 | -1.2% | 9,800 |
| 2025/01/24 | 2,697 | 2,708 | 2,608 | 2,659 | -36 | -1.3% | 5,000 |
| 2025/01/23 | 2,740 | 2,750 | 2,690 | 2,695 | -45 | -1.6% | 3,500 |
| 2025/01/22 | 2,802 | 2,836 | 2,714 | 2,740 | -101 | -3.6% | 5,200 |
| 2025/01/21 | 2,850 | 2,850 | 2,839 | 2,841 | +3 | +0.1% | 500 |
| 2025/01/20 | 2,838 | 2,838 | 2,838 | 2,838 | ±0 | ±0% | 300 |
| 2025/01/17 | 2,813 | 2,838 | 2,800 | 2,838 | - | - | 1,700 |
| 2025/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/15 | 2,820 | 2,850 | 2,800 | 2,847 | -23 | -0.8% | 700 |
| 2025/01/14 | 2,809 | 2,870 | 2,809 | 2,870 | - | - | 700 |
| 2025/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/09 | 2,900 | 2,922 | 2,809 | 2,809 | -41 | -1.4% | 1,200 |
| 2025/01/08 | 2,815 | 2,850 | 2,800 | 2,850 | +50 | +1.8% | 700 |
| 2025/01/07 | 2,771 | 2,831 | 2,757 | 2,800 | +23 | +0.8% | 1,700 |
| 2025/01/06 | 2,720 | 2,777 | 2,720 | 2,777 | +53 | +1.9% | 2,300 |
| 2024/12/30 | 2,710 | 2,724 | 2,700 | 2,724 | -17 | -0.6% | 2,100 |
| 2024/12/27 | 2,755 | 2,789 | 2,725 | 2,741 | -14 | -0.5% | 1,100 |
| 2024/12/26 | 2,724 | 2,783 | 2,724 | 2,755 | +15 | +0.5% | 1,800 |
| 2024/12/25 | 2,796 | 2,796 | 2,729 | 2,740 | -6 | -0.2% | 3,600 |
| 2024/12/24 | 2,750 | 2,750 | 2,746 | 2,746 | -4 | -0.1% | 800 |
| 2024/12/23 | 2,705 | 2,750 | 2,700 | 2,750 | +45 | +1.7% | 1,200 |
| 2024/12/20 | 2,771 | 2,771 | 2,705 | 2,705 | -45 | -1.6% | 800 |
| 2024/12/19 | 2,733 | 2,750 | 2,732 | 2,750 | +18 | +0.7% | 800 |
| 2024/12/18 | 2,727 | 2,750 | 2,727 | 2,732 | +4 | +0.1% | 500 |
| 2024/12/17 | 2,726 | 2,750 | 2,726 | 2,728 | -21 | -0.8% | 1,200 |
| 2024/12/16 | 2,761 | 2,774 | 2,749 | 2,749 | - | - | 2,000 |
| 2024/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/12 | 2,817 | 2,817 | 2,761 | 2,761 | -55 | -2% | 2,200 |
| 2024/12/11 | 2,816 | 2,816 | 2,816 | 2,816 | +48 | +1.7% | 1,800 |
| 2024/12/10 | 2,768 | 2,768 | 2,768 | 2,768 | -31 | -1.1% | 100 |
| 2024/12/09 | 2,800 | 2,800 | 2,799 | 2,799 | -1 | ±0% | 400 |
| 2024/12/06 | 2,800 | 2,806 | 2,799 | 2,800 | +1 | ±0% | 1,300 |
| 2024/12/05 | 2,800 | 2,817 | 2,757 | 2,799 | +22 | +0.8% | 1,200 |
| 2024/12/04 | 2,757 | 2,949 | 2,757 | 2,777 | +20 | +0.7% | 5,000 |
| 2024/12/03 | 2,757 | 2,757 | 2,725 | 2,757 | -4 | -0.1% | 1,000 |
| 2024/12/02 | 2,702 | 2,761 | 2,701 | 2,761 | +72 | +2.7% | 400 |
| 2024/11/29 | 2,685 | 2,689 | 2,685 | 2,689 | +8 | +0.3% | 200 |
| 2024/11/28 | 2,681 | 2,681 | 2,681 | 2,681 | -49 | -1.8% | 2,000 |
| 2024/11/27 | 2,780 | 2,780 | 2,730 | 2,730 | ±0 | ±0% | 300 |
| 2024/11/26 | 2,800 | 2,801 | 2,730 | 2,730 | +4 | +0.1% | 2,500 |
| 2024/11/25 | 2,725 | 2,726 | 2,725 | 2,726 | +1 | ±0% | 2,400 |
| 2024/11/22 | 2,725 | 2,725 | 2,724 | 2,725 | ±0 | ±0% | 800 |
| 2024/11/21 | 2,745 | 2,745 | 2,720 | 2,725 | -20 | -0.7% | 1,100 |
| 2024/11/20 | 2,697 | 2,750 | 2,697 | 2,745 | +67 | +2.5% | 1,300 |
| 2024/11/19 | 2,670 | 2,699 | 2,670 | 2,678 | +8 | +0.3% | 1,900 |
| 2024/11/18 | 2,661 | 2,670 | 2,645 | 2,670 | +10 | +0.4% | 1,800 |
| 2024/11/15 | 2,679 | 2,703 | 2,660 | 2,660 | -19 | -0.7% | 12,400 |
| 2024/11/14 | 2,726 | 2,726 | 2,655 | 2,679 | -52 | -1.9% | 1,400 |
| 2024/11/13 | 2,850 | 2,850 | 2,731 | 2,731 | -124 | -4.3% | 6,200 |
| 2024/11/12 | 3,090 | 3,190 | 2,855 | 2,855 | -165 | -5.5% | 6,500 |
51～
100
件表示中 / 3677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 | 279,200円 | +2.4% | +3.8% | 3.76% | 6.43倍 | 0.59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 |
| 蔵王産業 | 239,000円 | -14.9% | -21.7% | 4.18% | 19.68倍 | 1.02倍 |
|
清掃・洗浄機器の輸入販売商社。ビルメンテ業界と製造業が主顧客。設備投資に左右されやすい |
| ＢＲＵＮＯ | 101,700円 | +48.3% | +999.9% | 0.39% | 40.29倍 | 2.89倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
| 小津産業 | 176,200円 | -1.2% | -16.2% | 1.42% | 30.86倍 | 0.82倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
| 鳥羽洋行 | 313,000円 | +9.0% | +26.1% | 4.15% | 8.97倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
