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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 93 | 94 | 92 | 94 | ±0 | ±0% | 5,000 |
| 2010/07/30 | 94 | 94 | 93 | 94 | ±0 | ±0% | 8,000 |
| 2010/07/29 | 92 | 95 | 92 | 94 | +1 | +1.1% | 28,000 |
| 2010/07/28 | 93 | 95 | 93 | 93 | -1 | -1.1% | 10,000 |
| 2010/07/27 | 92 | 94 | 91 | 94 | +2 | +2.2% | 26,000 |
| 2010/07/26 | 93 | 95 | 92 | 92 | -3 | -3.2% | 14,000 |
| 2010/07/23 | 91 | 95 | 91 | 95 | +4 | +4.4% | 8,000 |
| 2010/07/22 | 94 | 94 | 89 | 91 | -4 | -4.2% | 26,000 |
| 2010/07/21 | 93 | 95 | 93 | 95 | +1 | +1.1% | 10,000 |
| 2010/07/20 | 93 | 94 | 92 | 94 | -1 | -1.1% | 20,000 |
| 2010/07/16 | 94 | 96 | 94 | 95 | -2 | -2.1% | 20,000 |
| 2010/07/15 | 97 | 97 | 96 | 97 | ±0 | ±0% | 10,000 |
| 2010/07/14 | 97 | 97 | 97 | 97 | +1 | +1% | 1,000 |
| 2010/07/13 | 96 | 97 | 95 | 96 | -2 | -2% | 7,000 |
| 2010/07/12 | 97 | 98 | 96 | 98 | +1 | +1% | 5,000 |
| 2010/07/09 | 98 | 99 | 96 | 97 | -1 | -1% | 16,000 |
| 2010/07/08 | 97 | 98 | 96 | 98 | +3 | +3.2% | 20,000 |
| 2010/07/07 | 96 | 96 | 95 | 95 | -1 | -1% | 3,000 |
| 2010/07/06 | 96 | 96 | 94 | 96 | -1 | -1% | 16,000 |
| 2010/07/05 | 98 | 99 | 97 | 97 | -1 | -1% | 13,000 |
| 2010/07/02 | 94 | 98 | 93 | 98 | ±0 | ±0% | 15,000 |
| 2010/07/01 | 97 | 98 | 92 | 98 | +1 | +1% | 21,000 |
| 2010/06/30 | 102 | 102 | 97 | 97 | -1 | -1% | 32,000 |
| 2010/06/29 | 99 | 101 | 98 | 98 | -1 | -1% | 10,000 |
| 2010/06/28 | 103 | 103 | 97 | 99 | -4 | -3.9% | 20,000 |
| 2010/06/25 | 103 | 104 | 98 | 103 | +2 | +2% | 68,000 |
| 2010/06/24 | 101 | 101 | 99 | 101 | ±0 | ±0% | 49,000 |
| 2010/06/23 | 101 | 101 | 101 | 101 | +1 | +1% | 3,000 |
| 2010/06/22 | 99 | 100 | 99 | 100 | ±0 | ±0% | 6,000 |
| 2010/06/21 | 97 | 100 | 97 | 100 | ±0 | ±0% | 15,000 |
| 2010/06/18 | 97 | 100 | 97 | 100 | +2 | +2% | 5,000 |
| 2010/06/17 | 99 | 101 | 98 | 98 | -3 | -3% | 11,000 |
| 2010/06/16 | 99 | 101 | 98 | 101 | +3 | +3.1% | 5,000 |
| 2010/06/15 | 96 | 98 | 96 | 98 | +3 | +3.2% | 18,000 |
| 2010/06/14 | 94 | 96 | 94 | 95 | +2 | +2.2% | 8,000 |
| 2010/06/11 | 93 | 94 | 93 | 93 | +1 | +1.1% | 11,000 |
| 2010/06/10 | 90 | 92 | 90 | 92 | ±0 | ±0% | 15,000 |
| 2010/06/09 | 92 | 92 | 89 | 92 | -1 | -1.1% | 17,000 |
| 2010/06/08 | 92 | 93 | 92 | 93 | - | - | 2,000 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 96 | 97 | 95 | 97 | +1 | +1% | 8,000 |
| 2010/06/03 | 95 | 98 | 94 | 96 | +1 | +1.1% | 17,000 |
| 2010/06/02 | 94 | 96 | 94 | 95 | -1 | -1% | 6,000 |
| 2010/06/01 | 96 | 96 | 96 | 96 | -1 | -1% | 2,000 |
| 2010/05/31 | 95 | 97 | 95 | 97 | -1 | -1% | 8,000 |
| 2010/05/28 | 97 | 98 | 94 | 98 | +1 | +1% | 18,000 |
| 2010/05/27 | 92 | 97 | 92 | 97 | +3 | +3.2% | 13,000 |
| 2010/05/26 | 91 | 94 | 89 | 94 | +1 | +1.1% | 22,000 |
| 2010/05/25 | 99 | 99 | 89 | 93 | -4 | -4.1% | 51,000 |
| 2010/05/24 | 97 | 97 | 94 | 97 | ±0 | ±0% | 10,000 |
3601～
3650
件表示中 / 3683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 | 267,700円 | +2.4% | +3.8% | 3.92% | 6.17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 |
| 蔵王産業 | 240,000円 | -14.9% | -21.7% | 4.17% | 19.75倍 | 1.03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 |
| 小津産業 | 177,900円 | -1.2% | -16.2% | 1.41% | 31.16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 | 101,600円 | +0.4% | -28.8% | 3.74% | 7.29倍 | 0.61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 |
| 中央魚 | 318,000円 | +6.8% | +35.9% | 3.46% | 4.79倍 | 0.42倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
市場注目の銘柄
チャート関連のコラム
