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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 413 | 418 | 413 | 418 | +3 | +0.7% | 13,000 |
| 2018/07/17 | 413 | 415 | 412 | 415 | +2 | +0.5% | 41,000 |
| 2018/07/13 | 409 | 413 | 407 | 413 | +4 | +1% | 14,000 |
| 2018/07/12 | 403 | 411 | 402 | 409 | +6 | +1.5% | 26,000 |
| 2018/07/11 | 404 | 405 | 402 | 403 | -1 | -0.2% | 14,000 |
| 2018/07/10 | 407 | 407 | 400 | 404 | +3 | +0.7% | 19,000 |
| 2018/07/09 | 395 | 401 | 395 | 401 | +6 | +1.5% | 9,000 |
| 2018/07/06 | 392 | 399 | 389 | 395 | +6 | +1.5% | 27,000 |
| 2018/07/05 | 398 | 399 | 385 | 389 | -11 | -2.8% | 49,000 |
| 2018/07/04 | 401 | 403 | 397 | 400 | -3 | -0.7% | 16,000 |
| 2018/07/03 | 410 | 410 | 396 | 403 | -7 | -1.7% | 77,000 |
| 2018/07/02 | 420 | 420 | 410 | 410 | -8 | -1.9% | 31,000 |
| 2018/06/29 | 416 | 418 | 415 | 418 | +1 | +0.2% | 15,000 |
| 2018/06/28 | 418 | 418 | 416 | 417 | ±0 | ±0% | 12,000 |
| 2018/06/27 | 417 | 419 | 417 | 417 | -2 | -0.5% | 9,000 |
| 2018/06/26 | 420 | 421 | 419 | 419 | -1 | -0.2% | 10,000 |
| 2018/06/25 | 427 | 427 | 420 | 420 | -8 | -1.9% | 34,000 |
| 2018/06/22 | 425 | 430 | 420 | 428 | +8 | +1.9% | 74,000 |
| 2018/06/21 | 417 | 420 | 417 | 420 | +1 | +0.2% | 6,000 |
| 2018/06/20 | 425 | 425 | 415 | 419 | -1 | -0.2% | 39,000 |
| 2018/06/19 | 427 | 427 | 419 | 420 | -4 | -0.9% | 34,000 |
| 2018/06/18 | 428 | 430 | 424 | 424 | -2 | -0.5% | 39,000 |
| 2018/06/15 | 424 | 430 | 423 | 426 | +3 | +0.7% | 46,000 |
| 2018/06/14 | 424 | 424 | 421 | 423 | ±0 | ±0% | 11,000 |
| 2018/06/13 | 423 | 426 | 423 | 423 | -3 | -0.7% | 6,000 |
| 2018/06/12 | 425 | 426 | 424 | 426 | -1 | -0.2% | 24,000 |
| 2018/06/11 | 424 | 428 | 420 | 427 | ±0 | ±0% | 29,000 |
| 2018/06/08 | 427 | 427 | 423 | 427 | +5 | +1.2% | 19,000 |
| 2018/06/07 | 417 | 425 | 417 | 422 | +5 | +1.2% | 38,000 |
| 2018/06/06 | 418 | 418 | 410 | 417 | -1 | -0.2% | 26,000 |
| 2018/06/05 | 417 | 420 | 416 | 418 | +1 | +0.2% | 18,000 |
| 2018/06/04 | 416 | 424 | 414 | 417 | +9 | +2.2% | 63,000 |
| 2018/06/01 | 403 | 408 | 403 | 408 | -1 | -0.2% | 10,000 |
| 2018/05/31 | 406 | 412 | 406 | 409 | +7 | +1.7% | 35,000 |
| 2018/05/30 | 404 | 405 | 398 | 402 | -8 | -2% | 27,000 |
| 2018/05/29 | 417 | 419 | 408 | 410 | -8 | -1.9% | 38,000 |
| 2018/05/28 | 423 | 423 | 417 | 418 | -5 | -1.2% | 11,000 |
| 2018/05/25 | 426 | 427 | 422 | 423 | ±0 | ±0% | 45,000 |
| 2018/05/24 | 429 | 431 | 414 | 423 | -7 | -1.6% | 54,000 |
| 2018/05/23 | 433 | 433 | 429 | 430 | ±0 | ±0% | 20,000 |
| 2018/05/22 | 433 | 433 | 427 | 430 | -3 | -0.7% | 27,000 |
| 2018/05/21 | 420 | 434 | 420 | 433 | +11 | +2.6% | 52,000 |
| 2018/05/18 | 421 | 423 | 421 | 422 | +2 | +0.5% | 27,000 |
| 2018/05/17 | 414 | 421 | 414 | 420 | +10 | +2.4% | 28,000 |
| 2018/05/16 | 416 | 419 | 409 | 410 | -8 | -1.9% | 74,000 |
| 2018/05/15 | 433 | 433 | 418 | 418 | -12 | -2.8% | 169,000 |
| 2018/05/14 | 430 | 433 | 425 | 430 | +1 | +0.2% | 56,000 |
| 2018/05/11 | 427 | 433 | 427 | 429 | ±0 | ±0% | 28,000 |
| 2018/05/10 | 425 | 435 | 425 | 429 | +4 | +0.9% | 117,000 |
| 2018/05/09 | 425 | 426 | 423 | 425 | ±0 | ±0% | 21,000 |
1651～
1700
件表示中 / 3686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 | 269,100円 | +2.4% | +3.8% | 3.90% | 6.20倍 | 0.57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 |
| ＢＲＵＮＯ | 103,200円 | +48.3% | +999.9% | 0.39% | 40.89倍 | 2.93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 | 179,000円 | -1.2% | -16.2% | 1.40% | 31.35倍 | 0.83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 |
| ジオリーブＧ | 102,100円 | +0.4% | -28.8% | 3.72% | 7.32倍 | 0.60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。２３年に創業１００年の老舗 |
| 木徳神糧 | 822,000円 | +38.7% | +65.0% | 1.82% | 4.79倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
