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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 305 | 307 | 304 | 305 | +1 | +0.3% | 54,000 |
| 2017/07/10 | 301 | 305 | 301 | 304 | +4 | +1.3% | 35,000 |
| 2017/07/07 | 299 | 300 | 298 | 300 | +1 | +0.3% | 38,000 |
| 2017/07/06 | 297 | 299 | 297 | 299 | +1 | +0.3% | 7,000 |
| 2017/07/05 | 295 | 298 | 294 | 298 | +3 | +1% | 43,000 |
| 2017/07/04 | 294 | 300 | 294 | 295 | +1 | +0.3% | 69,000 |
| 2017/07/03 | 294 | 294 | 293 | 294 | +1 | +0.3% | 18,000 |
| 2017/06/30 | 293 | 294 | 293 | 293 | ±0 | ±0% | 15,000 |
| 2017/06/29 | 295 | 295 | 293 | 293 | -1 | -0.3% | 69,000 |
| 2017/06/28 | 295 | 295 | 294 | 294 | ±0 | ±0% | 49,000 |
| 2017/06/27 | 295 | 297 | 294 | 294 | -1 | -0.3% | 36,000 |
| 2017/06/26 | 297 | 297 | 295 | 295 | -2 | -0.7% | 55,000 |
| 2017/06/23 | 298 | 299 | 297 | 297 | -1 | -0.3% | 16,000 |
| 2017/06/22 | 299 | 300 | 298 | 298 | ±0 | ±0% | 17,000 |
| 2017/06/21 | 298 | 300 | 297 | 298 | ±0 | ±0% | 44,000 |
| 2017/06/20 | 299 | 300 | 298 | 298 | -1 | -0.3% | 35,000 |
| 2017/06/19 | 299 | 300 | 297 | 299 | +2 | +0.7% | 43,000 |
| 2017/06/16 | 300 | 301 | 297 | 297 | -1 | -0.3% | 24,000 |
| 2017/06/15 | 299 | 301 | 298 | 298 | -3 | -1% | 30,000 |
| 2017/06/14 | 300 | 301 | 299 | 301 | -1 | -0.3% | 20,000 |
| 2017/06/13 | 303 | 303 | 300 | 302 | +2 | +0.7% | 44,000 |
| 2017/06/12 | 298 | 300 | 298 | 300 | +1 | +0.3% | 15,000 |
| 2017/06/09 | 299 | 299 | 298 | 299 | +2 | +0.7% | 9,000 |
| 2017/06/08 | 298 | 299 | 297 | 297 | -1 | -0.3% | 36,000 |
| 2017/06/07 | 298 | 299 | 297 | 298 | -1 | -0.3% | 19,000 |
| 2017/06/06 | 303 | 303 | 298 | 299 | -4 | -1.3% | 30,000 |
| 2017/06/05 | 303 | 303 | 303 | 303 | ±0 | ±0% | 13,000 |
| 2017/06/02 | 300 | 303 | 300 | 303 | +4 | +1.3% | 69,000 |
| 2017/06/01 | 299 | 300 | 298 | 299 | -1 | -0.3% | 14,000 |
| 2017/05/31 | 301 | 301 | 296 | 300 | ±0 | ±0% | 13,000 |
| 2017/05/30 | 299 | 300 | 296 | 300 | +2 | +0.7% | 31,000 |
| 2017/05/29 | 303 | 303 | 297 | 298 | -4 | -1.3% | 49,000 |
| 2017/05/26 | 306 | 306 | 301 | 302 | -5 | -1.6% | 50,000 |
| 2017/05/25 | 310 | 310 | 306 | 307 | -3 | -1% | 38,000 |
| 2017/05/24 | 310 | 311 | 304 | 310 | +1 | +0.3% | 27,000 |
| 2017/05/23 | 308 | 309 | 308 | 309 | +1 | +0.3% | 7,000 |
| 2017/05/22 | 307 | 308 | 304 | 308 | +5 | +1.7% | 19,000 |
| 2017/05/19 | 303 | 303 | 300 | 303 | -1 | -0.3% | 14,000 |
| 2017/05/18 | 303 | 305 | 301 | 304 | -5 | -1.6% | 43,000 |
| 2017/05/17 | 312 | 314 | 309 | 309 | -4 | -1.3% | 43,000 |
| 2017/05/16 | 319 | 319 | 312 | 313 | ±0 | ±0% | 123,000 |
| 2017/05/15 | 302 | 324 | 301 | 313 | +12 | +4% | 258,000 |
| 2017/05/12 | 301 | 301 | 301 | 301 | ±0 | ±0% | 28,000 |
| 2017/05/11 | 299 | 301 | 299 | 301 | +2 | +0.7% | 25,000 |
| 2017/05/10 | 294 | 301 | 294 | 299 | +1 | +0.3% | 53,000 |
| 2017/05/09 | 295 | 298 | 295 | 298 | ±0 | ±0% | 23,000 |
| 2017/05/08 | 296 | 298 | 296 | 298 | +3 | +1% | 110,000 |
| 2017/05/02 | 292 | 296 | 290 | 295 | +2 | +0.7% | 66,000 |
| 2017/05/01 | 296 | 296 | 291 | 293 | +3 | +1% | 23,000 |
| 2017/04/28 | 292 | 292 | 290 | 290 | -4 | -1.4% | 26,000 |
1901～
1950
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
