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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,605 | 3,605 | 3,555 | 3,565 | -45 | -1.2% | 3,100 |
| 2025/07/31 | 3,605 | 3,625 | 3,565 | 3,610 | -15 | -0.4% | 1,800 |
| 2025/07/30 | 3,600 | 3,725 | 3,575 | 3,625 | +45 | +1.3% | 2,700 |
| 2025/07/29 | 3,580 | 3,600 | 3,555 | 3,580 | ±0 | ±0% | 2,800 |
| 2025/07/28 | 3,735 | 3,770 | 3,570 | 3,580 | +25 | +0.7% | 18,800 |
| 2025/07/25 | 3,500 | 3,570 | 3,420 | 3,555 | +250 | +7.6% | 19,700 |
| 2025/07/24 | 3,310 | 3,310 | 3,305 | 3,305 | +10 | +0.3% | 2,100 |
| 2025/07/23 | 3,270 | 3,300 | 3,265 | 3,295 | +50 | +1.5% | 3,500 |
| 2025/07/22 | 3,260 | 3,270 | 3,245 | 3,245 | ±0 | ±0% | 1,800 |
| 2025/07/18 | 3,245 | 3,300 | 3,200 | 3,245 | +55 | +1.7% | 5,800 |
| 2025/07/17 | 3,185 | 3,210 | 3,185 | 3,190 | -20 | -0.6% | 800 |
| 2025/07/16 | 3,205 | 3,260 | 3,205 | 3,210 | +10 | +0.3% | 1,300 |
| 2025/07/15 | 3,275 | 3,275 | 3,195 | 3,200 | -75 | -2.3% | 8,900 |
| 2025/07/14 | 3,285 | 3,300 | 3,270 | 3,275 | -10 | -0.3% | 500 |
| 2025/07/11 | 3,265 | 3,295 | 3,095 | 3,285 | +25 | +0.8% | 4,600 |
| 2025/07/10 | 3,285 | 3,300 | 3,250 | 3,260 | +15 | +0.5% | 2,200 |
| 2025/07/09 | 3,230 | 3,295 | 3,230 | 3,245 | -35 | -1.1% | 1,200 |
| 2025/07/08 | 3,240 | 3,280 | 3,235 | 3,280 | -10 | -0.3% | 1,100 |
| 2025/07/07 | 3,295 | 3,295 | 3,230 | 3,290 | -5 | -0.2% | 1,100 |
| 2025/07/04 | 3,230 | 3,295 | 3,230 | 3,295 | +65 | +2% | 600 |
| 2025/07/03 | 3,210 | 3,285 | 3,190 | 3,230 | +20 | +0.6% | 4,300 |
| 2025/07/02 | 3,235 | 3,280 | 3,165 | 3,210 | -30 | -0.9% | 5,100 |
| 2025/07/01 | 3,285 | 3,285 | 3,230 | 3,240 | -15 | -0.5% | 900 |
| 2025/06/30 | 3,225 | 3,300 | 3,220 | 3,255 | +10 | +0.3% | 1,100 |
| 2025/06/27 | 3,250 | 3,265 | 3,240 | 3,245 | -25 | -0.8% | 500 |
| 2025/06/26 | 3,265 | 3,285 | 3,225 | 3,270 | +25 | +0.8% | 1,300 |
| 2025/06/25 | 3,310 | 3,310 | 3,235 | 3,245 | -25 | -0.8% | 3,800 |
| 2025/06/24 | 3,255 | 3,270 | 3,230 | 3,270 | +45 | +1.4% | 600 |
| 2025/06/23 | 3,260 | 3,270 | 3,215 | 3,225 | -35 | -1.1% | 1,700 |
| 2025/06/20 | 3,290 | 3,290 | 3,260 | 3,260 | -15 | -0.5% | 2,800 |
| 2025/06/19 | 3,280 | 3,295 | 3,260 | 3,275 | -20 | -0.6% | 1,400 |
| 2025/06/18 | 3,180 | 3,295 | 3,120 | 3,295 | +95 | +3% | 7,000 |
| 2025/06/17 | 3,120 | 3,270 | 3,080 | 3,200 | +80 | +2.6% | 7,900 |
| 2025/06/16 | 3,085 | 3,125 | 3,085 | 3,120 | +20 | +0.6% | 1,100 |
| 2025/06/13 | 3,135 | 3,165 | 3,100 | 3,100 | -45 | -1.4% | 2,100 |
| 2025/06/12 | 3,180 | 3,180 | 3,145 | 3,145 | +10 | +0.3% | 500 |
| 2025/06/11 | 3,150 | 3,150 | 3,115 | 3,135 | -15 | -0.5% | 700 |
| 2025/06/10 | 3,180 | 3,200 | 3,150 | 3,150 | -50 | -1.6% | 1,600 |
| 2025/06/09 | 3,200 | 3,225 | 3,200 | 3,200 | ±0 | ±0% | 700 |
| 2025/06/06 | 3,135 | 3,235 | 3,110 | 3,200 | +95 | +3.1% | 3,800 |
| 2025/06/05 | 3,200 | 3,200 | 3,100 | 3,105 | -95 | -3% | 7,800 |
| 2025/06/04 | 3,185 | 3,220 | 3,180 | 3,200 | ±0 | ±0% | 1,700 |
| 2025/06/03 | 3,195 | 3,250 | 3,160 | 3,200 | ±0 | ±0% | 4,500 |
| 2025/06/02 | 3,200 | 3,205 | 3,160 | 3,200 | ±0 | ±0% | 3,200 |
| 2025/05/30 | 3,225 | 3,280 | 3,190 | 3,200 | -20 | -0.6% | 3,300 |
| 2025/05/29 | 3,250 | 3,255 | 3,215 | 3,220 | -30 | -0.9% | 8,400 |
| 2025/05/28 | 3,210 | 3,255 | 3,210 | 3,250 | +25 | +0.8% | 15,700 |
| 2025/05/27 | 3,205 | 3,260 | 3,185 | 3,225 | +20 | +0.6% | 4,900 |
| 2025/05/26 | 3,165 | 3,250 | 3,165 | 3,205 | +55 | +1.7% | 8,700 |
| 2025/05/23 | 3,105 | 3,160 | 3,105 | 3,150 | +50 | +1.6% | 3,000 |
1～
50
件表示中 / 3754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 | 356,500円 | +4.9% | +11.8% | 3.65% | 7.23倍 | 0.69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 |
| 極東貿 | 155,600円 | +7.6% | -16.8% | 4.50% | 11.69倍 | 0.64倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
| ＯＣＨＩ・ＨＤ | 140,800円 | +6.8% | +14.0% | 3.84% | 15.25倍 | 0.78倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。木材加工、環境、エンジニアリングとの４本柱 |
| サトー商会 | 206,500円 | +1.8% | -9.0% | 2.23% | 14.35倍 | 0.66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 |
| ジーデップ | 344,500円 | +10.2% | +17.3% | 0.84% | 30.22倍 | 6.55倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
市場注目の銘柄
チャート関連のコラム
