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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 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 |
| 2010/05/21 | 91 | 97 | 89 | 97 | +1 | +1% | 32,000 |
| 2010/05/20 | 98 | 98 | 94 | 96 | -2 | -2% | 51,000 |
| 2010/05/19 | 96 | 99 | 96 | 98 | ±0 | ±0% | 23,000 |
| 2010/05/18 | 104 | 104 | 96 | 98 | -6 | -5.8% | 46,000 |
| 2010/05/17 | 108 | 109 | 104 | 104 | -3 | -2.8% | 84,000 |
| 2010/05/14 | 102 | 111 | 102 | 107 | +4 | +3.9% | 134,000 |
| 2010/05/13 | 102 | 103 | 102 | 103 | +2 | +2% | 9,000 |
| 2010/05/12 | 99 | 101 | 99 | 101 | +2 | +2% | 39,000 |
| 2010/05/11 | 103 | 103 | 98 | 99 | -2 | -2% | 57,000 |
| 2010/05/10 | 101 | 101 | 101 | 101 | +1 | +1% | 7,000 |
| 2010/05/07 | 103 | 103 | 100 | 100 | -6 | -5.7% | 84,000 |
| 2010/05/06 | 105 | 107 | 105 | 106 | -3 | -2.8% | 40,000 |
| 2010/04/30 | 110 | 111 | 109 | 109 | ±0 | ±0% | 34,000 |
| 2010/04/28 | 106 | 110 | 106 | 109 | +1 | +0.9% | 61,000 |
| 2010/04/27 | 110 | 110 | 108 | 108 | -2 | -1.8% | 15,000 |
| 2010/04/26 | 112 | 113 | 109 | 110 | ±0 | ±0% | 108,000 |
| 2010/04/23 | 110 | 113 | 109 | 110 | ±0 | ±0% | 93,000 |
| 2010/04/22 | 107 | 111 | 107 | 110 | +2 | +1.9% | 306,000 |
| 2010/04/21 | 104 | 108 | 104 | 108 | +4 | +3.8% | 223,000 |
| 2010/04/20 | 104 | 105 | 104 | 104 | ±0 | ±0% | 69,000 |
| 2010/04/19 | 104 | 105 | 103 | 104 | -2 | -1.9% | 73,000 |
| 2010/04/16 | 113 | 113 | 105 | 106 | -6 | -5.4% | 176,000 |
| 2010/04/15 | 109 | 112 | 108 | 112 | +4 | +3.7% | 206,000 |
| 2010/04/14 | 107 | 108 | 107 | 108 | +2 | +1.9% | 42,000 |
| 2010/04/13 | 108 | 108 | 105 | 106 | -2 | -1.9% | 59,000 |
| 2010/04/12 | 103 | 109 | 102 | 108 | +5 | +4.9% | 307,000 |
| 2010/04/09 | 105 | 105 | 103 | 103 | -1 | -1% | 39,000 |
| 2010/04/08 | 101 | 105 | 101 | 104 | +3 | +3% | 124,000 |
| 2010/04/07 | 99 | 102 | 99 | 101 | +2 | +2% | 59,000 |
| 2010/04/06 | 100 | 100 | 98 | 99 | ±0 | ±0% | 27,000 |
| 2010/04/05 | 99 | 100 | 99 | 99 | ±0 | ±0% | 40,000 |
3401～
3450
件表示中 / 3452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 | 316,000円 | +2.4% | +3.8% | 3.32% | 7.24倍 | 0.66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 |
| 星医療 | 505,000円 | +3.8% | +3.5% | 1.39% | 11.93倍 | 0.98倍 |
|
医療用ガス首位。関東シェア３割強。酸素使う在宅医療が柱に。介護機器レンタルや施設介護も |
| サトー商会 | 187,500円 | +9.0% | +25.6% | 2.13% | 13.25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 |
| クワザワＨＤ | 100,300円 | +1.1% | +1.6% | 1.00% | 23.20倍 | 1.02倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
| ジオリーブＧ | 121,300円 | +0.4% | -28.8% | 3.13% | 8.70倍 | 0.72倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベーション向け事業は業界トップ級。東日本で強い |
市場注目の銘柄
チャート関連のコラム
