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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 2,004 | 2,006 | 2,002 | 2,002 | -28 | -1.4% | 600 |
| 2023/02/01 | 2,054 | 2,060 | 1,995 | 2,030 | -15 | -0.7% | 1,500 |
| 2023/01/31 | 1,990 | 2,055 | 1,977 | 2,045 | +65 | +3.3% | 4,200 |
| 2023/01/30 | 1,950 | 2,009 | 1,950 | 1,980 | +32 | +1.6% | 2,800 |
| 2023/01/27 | 1,918 | 1,955 | 1,905 | 1,948 | +23 | +1.2% | 3,500 |
| 2023/01/26 | 1,923 | 1,929 | 1,866 | 1,925 | -14 | -0.7% | 1,100 |
| 2023/01/25 | 1,897 | 2,000 | 1,895 | 1,939 | +52 | +2.8% | 20,800 |
| 2023/01/24 | 1,855 | 1,900 | 1,855 | 1,887 | +112 | +6.3% | 6,900 |
| 2023/01/23 | 1,765 | 1,775 | 1,765 | 1,775 | +10 | +0.6% | 500 |
| 2023/01/20 | 1,764 | 1,780 | 1,757 | 1,765 | +5 | +0.3% | 1,200 |
| 2023/01/19 | 1,750 | 1,760 | 1,750 | 1,760 | ±0 | ±0% | 600 |
| 2023/01/18 | 1,741 | 1,760 | 1,741 | 1,760 | +18 | +1% | 500 |
| 2023/01/17 | 1,767 | 1,767 | 1,742 | 1,742 | ±0 | ±0% | 300 |
| 2023/01/16 | 1,741 | 1,742 | 1,741 | 1,742 | -16 | -0.9% | 300 |
| 2023/01/13 | 1,771 | 1,771 | 1,758 | 1,758 | -22 | -1.2% | 200 |
| 2023/01/12 | 1,751 | 1,795 | 1,715 | 1,780 | +27 | +1.5% | 3,000 |
| 2023/01/11 | 1,745 | 1,753 | 1,742 | 1,753 | -5 | -0.3% | 600 |
| 2023/01/10 | 1,770 | 1,770 | 1,741 | 1,758 | +28 | +1.6% | 1,000 |
| 2023/01/06 | 1,730 | 1,730 | 1,730 | 1,730 | +5 | +0.3% | 200 |
| 2023/01/05 | 1,759 | 1,759 | 1,714 | 1,725 | -31 | -1.8% | 1,400 |
| 2023/01/04 | 1,756 | 1,756 | 1,756 | 1,756 | +1 | +0.1% | 200 |
| 2022/12/30 | 1,772 | 1,772 | 1,755 | 1,755 | -7 | -0.4% | 600 |
| 2022/12/29 | 1,762 | 1,762 | 1,762 | 1,762 | +3 | +0.2% | 100 |
| 2022/12/28 | 1,751 | 1,759 | 1,745 | 1,759 | +9 | +0.5% | 1,300 |
| 2022/12/27 | 1,757 | 1,799 | 1,750 | 1,750 | -30 | -1.7% | 3,900 |
| 2022/12/26 | 1,815 | 1,815 | 1,718 | 1,780 | +5 | +0.3% | 6,200 |
| 2022/12/23 | 1,770 | 1,775 | 1,730 | 1,775 | +22 | +1.3% | 4,700 |
| 2022/12/22 | 1,768 | 1,768 | 1,752 | 1,753 | -15 | -0.8% | 500 |
| 2022/12/21 | 1,749 | 1,768 | 1,749 | 1,768 | +22 | +1.3% | 700 |
| 2022/12/20 | 1,746 | 1,763 | 1,746 | 1,746 | +2 | +0.1% | 1,900 |
| 2022/12/19 | 1,745 | 1,745 | 1,726 | 1,744 | +3 | +0.2% | 1,800 |
| 2022/12/16 | 1,745 | 1,745 | 1,740 | 1,741 | -4 | -0.2% | 400 |
| 2022/12/15 | 1,745 | 1,746 | 1,745 | 1,745 | - | - | 600 |
| 2022/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/13 | 1,757 | 1,757 | 1,757 | 1,757 | -6 | -0.3% | 100 |
| 2022/12/12 | 1,750 | 1,763 | 1,750 | 1,763 | -3 | -0.2% | 600 |
| 2022/12/09 | 1,747 | 1,766 | 1,720 | 1,766 | -3 | -0.2% | 1,300 |
| 2022/12/08 | 1,774 | 1,774 | 1,729 | 1,769 | +30 | +1.7% | 2,100 |
| 2022/12/07 | 1,725 | 1,739 | 1,721 | 1,739 | +14 | +0.8% | 1,000 |
| 2022/12/06 | 1,741 | 1,741 | 1,725 | 1,725 | -13 | -0.7% | 700 |
| 2022/12/05 | 1,768 | 1,771 | 1,731 | 1,738 | -31 | -1.8% | 1,400 |
| 2022/12/02 | 1,745 | 1,769 | 1,745 | 1,769 | +11 | +0.6% | 600 |
| 2022/12/01 | 1,780 | 1,782 | 1,758 | 1,758 | -24 | -1.3% | 1,700 |
| 2022/11/30 | 1,758 | 1,782 | 1,757 | 1,782 | +20 | +1.1% | 500 |
| 2022/11/29 | 1,763 | 1,764 | 1,745 | 1,762 | +24 | +1.4% | 2,400 |
| 2022/11/28 | 1,748 | 1,755 | 1,738 | 1,738 | -21 | -1.2% | 1,400 |
| 2022/11/25 | 1,761 | 1,761 | 1,731 | 1,759 | +28 | +1.6% | 3,800 |
| 2022/11/24 | 1,716 | 1,749 | 1,711 | 1,731 | +28 | +1.6% | 5,800 |
| 2022/11/22 | 1,713 | 1,713 | 1,703 | 1,703 | -1 | -0.1% | 1,600 |
| 2022/11/21 | 1,701 | 1,715 | 1,701 | 1,704 | +3 | +0.2% | 1,200 |
551～
600
件表示中 / 3692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 | 278,700円 | +2.4% | +3.8% | 3.77% | 6.42倍 | 0.59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 |
| 小津産業 | 178,800円 | -1.2% | -16.2% | 1.40% | 31.32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 |
| 木徳神糧 | 872,000円 | +38.7% | +65.0% | 1.72% | 5.09倍 | 0.95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 |
| ジオリーブＧ | 103,100円 | +0.4% | -28.8% | 3.69% | 7.40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 | 328,500円 | +6.8% | +35.9% | 3.35% | 4.95倍 | 0.44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
