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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 292 | 294 | 292 | 294 | ±0 | ±0% | 15,000 |
| 2017/04/26 | 293 | 294 | 292 | 294 | +1 | +0.3% | 12,000 |
| 2017/04/25 | 288 | 293 | 285 | 293 | +5 | +1.7% | 42,000 |
| 2017/04/24 | 287 | 288 | 287 | 288 | +1 | +0.3% | 17,000 |
| 2017/04/21 | 286 | 287 | 285 | 287 | +1 | +0.3% | 46,000 |
| 2017/04/20 | 278 | 286 | 277 | 286 | +7 | +2.5% | 64,000 |
| 2017/04/19 | 274 | 279 | 274 | 279 | ±0 | ±0% | 29,000 |
| 2017/04/18 | 275 | 279 | 275 | 279 | +3 | +1.1% | 31,000 |
| 2017/04/17 | 271 | 281 | 270 | 276 | +5 | +1.8% | 31,000 |
| 2017/04/14 | 269 | 274 | 269 | 271 | +1 | +0.4% | 15,000 |
| 2017/04/13 | 271 | 271 | 269 | 270 | -4 | -1.5% | 72,000 |
| 2017/04/12 | 277 | 277 | 270 | 274 | -4 | -1.4% | 59,000 |
| 2017/04/11 | 275 | 278 | 275 | 278 | +3 | +1.1% | 28,000 |
| 2017/04/10 | 274 | 278 | 273 | 275 | +2 | +0.7% | 28,000 |
| 2017/04/07 | 274 | 279 | 271 | 273 | -1 | -0.4% | 64,000 |
| 2017/04/06 | 277 | 277 | 272 | 274 | -6 | -2.1% | 64,000 |
| 2017/04/05 | 281 | 282 | 278 | 280 | ±0 | ±0% | 27,000 |
| 2017/04/04 | 290 | 290 | 280 | 280 | -12 | -4.1% | 156,000 |
| 2017/04/03 | 298 | 298 | 291 | 292 | -7 | -2.3% | 38,000 |
| 2017/03/31 | 300 | 301 | 299 | 299 | -2 | -0.7% | 17,000 |
| 2017/03/30 | 300 | 301 | 297 | 301 | +1 | +0.3% | 25,000 |
| 2017/03/29 | 304 | 304 | 300 | 300 | -9 | -2.9% | 21,000 |
| 2017/03/28 | 307 | 310 | 307 | 309 | +2 | +0.7% | 22,000 |
| 2017/03/27 | 310 | 310 | 305 | 307 | -4 | -1.3% | 29,000 |
| 2017/03/24 | 312 | 312 | 310 | 311 | +1 | +0.3% | 38,000 |
| 2017/03/23 | 309 | 310 | 308 | 310 | +1 | +0.3% | 43,000 |
| 2017/03/22 | 304 | 311 | 304 | 309 | ±0 | ±0% | 93,000 |
| 2017/03/21 | 309 | 310 | 305 | 309 | -1 | -0.3% | 72,000 |
| 2017/03/17 | 311 | 312 | 306 | 310 | -5 | -1.6% | 202,000 |
| 2017/03/16 | 316 | 319 | 313 | 315 | +7 | +2.3% | 317,000 |
| 2017/03/15 | 311 | 315 | 308 | 308 | +1 | +0.3% | 333,000 |
| 2017/03/14 | 301 | 307 | 301 | 307 | +5 | +1.7% | 211,000 |
| 2017/03/13 | 301 | 303 | 301 | 302 | ±0 | ±0% | 35,000 |
| 2017/03/10 | 302 | 302 | 301 | 302 | +1 | +0.3% | 30,000 |
| 2017/03/09 | 301 | 302 | 301 | 301 | ±0 | ±0% | 24,000 |
| 2017/03/08 | 301 | 302 | 300 | 301 | ±0 | ±0% | 29,000 |
| 2017/03/07 | 301 | 301 | 299 | 301 | +1 | +0.3% | 21,000 |
| 2017/03/06 | 299 | 301 | 299 | 300 | ±0 | ±0% | 40,000 |
| 2017/03/03 | 300 | 300 | 300 | 300 | -1 | -0.3% | 5,000 |
| 2017/03/02 | 302 | 303 | 300 | 301 | -1 | -0.3% | 50,000 |
| 2017/03/01 | 301 | 302 | 300 | 302 | +2 | +0.7% | 35,000 |
| 2017/02/28 | 301 | 302 | 300 | 300 | ±0 | ±0% | 13,000 |
| 2017/02/27 | 301 | 301 | 299 | 300 | -1 | -0.3% | 32,000 |
| 2017/02/24 | 300 | 301 | 300 | 301 | +1 | +0.3% | 23,000 |
| 2017/02/23 | 300 | 300 | 299 | 300 | ±0 | ±0% | 36,000 |
| 2017/02/22 | 298 | 301 | 298 | 300 | +3 | +1% | 32,000 |
| 2017/02/21 | 298 | 299 | 297 | 297 | ±0 | ±0% | 46,000 |
| 2017/02/20 | 298 | 298 | 295 | 297 | ±0 | ±0% | 42,000 |
| 2017/02/17 | 298 | 298 | 297 | 297 | +1 | +0.3% | 7,000 |
| 2017/02/16 | 298 | 298 | 296 | 296 | ±0 | ±0% | 28,000 |
1951～
2000
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
