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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 108 | 109 | 107 | 109 | +1 | +0.9% | 11,000 |
| 2010/12/29 | 105 | 109 | 105 | 108 | +1 | +0.9% | 49,000 |
| 2010/12/28 | 108 | 108 | 105 | 107 | -3 | -2.7% | 20,000 |
| 2010/12/27 | 111 | 111 | 109 | 110 | -2 | -1.8% | 44,000 |
| 2010/12/24 | 110 | 112 | 110 | 112 | ±0 | ±0% | 17,000 |
| 2010/12/22 | 112 | 114 | 110 | 112 | ±0 | ±0% | 38,000 |
| 2010/12/21 | 113 | 114 | 111 | 112 | -1 | -0.9% | 15,000 |
| 2010/12/20 | 112 | 113 | 111 | 113 | +1 | +0.9% | 34,000 |
| 2010/12/17 | 113 | 114 | 112 | 112 | -2 | -1.8% | 53,000 |
| 2010/12/16 | 116 | 116 | 111 | 114 | ±0 | ±0% | 55,000 |
| 2010/12/15 | 116 | 117 | 114 | 114 | -1 | -0.9% | 13,000 |
| 2010/12/14 | 118 | 119 | 115 | 115 | -3 | -2.5% | 87,000 |
| 2010/12/13 | 115 | 119 | 115 | 118 | +3 | +2.6% | 90,000 |
| 2010/12/10 | 112 | 118 | 112 | 115 | +1 | +0.9% | 174,000 |
| 2010/12/09 | 112 | 114 | 112 | 114 | +2 | +1.8% | 89,000 |
| 2010/12/08 | 112 | 114 | 109 | 112 | -1 | -0.9% | 44,000 |
| 2010/12/07 | 112 | 113 | 112 | 113 | -1 | -0.9% | 18,000 |
| 2010/12/06 | 114 | 114 | 112 | 114 | ±0 | ±0% | 14,000 |
| 2010/12/03 | 115 | 118 | 113 | 114 | ±0 | ±0% | 135,000 |
| 2010/12/02 | 113 | 114 | 111 | 114 | ±0 | ±0% | 127,000 |
| 2010/12/01 | 114 | 114 | 110 | 114 | -1 | -0.9% | 43,000 |
| 2010/11/30 | 110 | 116 | 110 | 115 | +2 | +1.8% | 96,000 |
| 2010/11/29 | 115 | 116 | 112 | 113 | ±0 | ±0% | 65,000 |
| 2010/11/26 | 112 | 113 | 108 | 113 | ±0 | ±0% | 80,000 |
| 2010/11/25 | 109 | 114 | 107 | 113 | +6 | +5.6% | 103,000 |
| 2010/11/24 | 109 | 109 | 104 | 107 | -2 | -1.8% | 58,000 |
| 2010/11/22 | 102 | 113 | 102 | 109 | +8 | +7.9% | 252,000 |
| 2010/11/19 | 101 | 101 | 98 | 101 | +1 | +1% | 30,000 |
| 2010/11/18 | 98 | 101 | 98 | 100 | +1 | +1% | 27,000 |
| 2010/11/17 | 98 | 99 | 98 | 99 | ±0 | ±0% | 4,000 |
| 2010/11/16 | 99 | 100 | 99 | 99 | +1 | +1% | 18,000 |
| 2010/11/15 | 99 | 99 | 98 | 98 | -1 | -1% | 6,000 |
| 2010/11/12 | 98 | 100 | 98 | 99 | -1 | -1% | 9,000 |
| 2010/11/11 | 98 | 100 | 98 | 100 | ±0 | ±0% | 17,000 |
| 2010/11/10 | 98 | 100 | 98 | 100 | +1 | +1% | 40,000 |
| 2010/11/09 | 99 | 99 | 98 | 99 | -1 | -1% | 10,000 |
| 2010/11/08 | 100 | 100 | 100 | 100 | ±0 | ±0% | 1,000 |
| 2010/11/05 | 98 | 100 | 98 | 100 | ±0 | ±0% | 14,000 |
| 2010/11/04 | 100 | 101 | 98 | 100 | ±0 | ±0% | 24,000 |
| 2010/11/02 | 99 | 100 | 98 | 100 | +1 | +1% | 12,000 |
| 2010/11/01 | 98 | 99 | 97 | 99 | -1 | -1% | 8,000 |
| 2010/10/29 | 97 | 100 | 97 | 100 | +1 | +1% | 20,000 |
| 2010/10/28 | 98 | 101 | 96 | 99 | +2 | +2.1% | 34,000 |
| 2010/10/27 | 96 | 102 | 95 | 97 | +3 | +3.2% | 49,000 |
| 2010/10/26 | 92 | 94 | 92 | 94 | +1 | +1.1% | 25,000 |
| 2010/10/25 | 95 | 96 | 93 | 93 | -1 | -1.1% | 26,000 |
| 2010/10/22 | 98 | 98 | 94 | 94 | -4 | -4.1% | 29,000 |
| 2010/10/21 | 98 | 98 | 98 | 98 | +1 | +1% | 1,000 |
| 2010/10/20 | 96 | 98 | 94 | 97 | -1 | -1% | 32,000 |
| 2010/10/19 | 98 | 101 | 95 | 98 | -1 | -1% | 42,000 |
3551～
3600
件表示中 / 3735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 | 329,500円 | +4.9% | +11.8% | 3.95% | 6.68倍 | 0.64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 |
| サトー商会 | 197,000円 | +1.8% | -9.0% | 2.34% | 13.69倍 | 0.63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 |
| 木徳神糧 | 210,800円 | +38.7% | +65.0% | 1.42% | 6.16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 |
| 鳥羽洋行 | 356,000円 | +4.6% | +7.6% | 3.65% | 10.43倍 | 0.67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 | 144,000円 | +5.4% | -5.0% | 5.00% | 7.73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
