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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,700 | 1,713 | 1,700 | 1,701 | -4 | -0.2% | 5,000 |
| 2022/11/17 | 1,705 | 1,708 | 1,705 | 1,705 | +1 | +0.1% | 1,400 |
| 2022/11/16 | 1,712 | 1,725 | 1,704 | 1,704 | +2 | +0.1% | 1,200 |
| 2022/11/15 | 1,710 | 1,734 | 1,702 | 1,702 | - | - | 1,400 |
| 2022/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/11 | 1,728 | 1,728 | 1,719 | 1,719 | -9 | -0.5% | 1,100 |
| 2022/11/10 | 1,668 | 1,728 | 1,667 | 1,728 | +65 | +3.9% | 2,300 |
| 2022/11/09 | 1,687 | 1,687 | 1,661 | 1,663 | -6 | -0.4% | 1,200 |
| 2022/11/08 | 1,666 | 1,691 | 1,658 | 1,669 | +1 | +0.1% | 600 |
| 2022/11/07 | 1,696 | 1,696 | 1,644 | 1,668 | - | - | 2,000 |
| 2022/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/02 | 1,675 | 1,704 | 1,675 | 1,689 | +14 | +0.8% | 800 |
| 2022/11/01 | 1,691 | 1,696 | 1,673 | 1,675 | -17 | -1% | 3,900 |
| 2022/10/31 | 1,701 | 1,701 | 1,692 | 1,692 | -9 | -0.5% | 800 |
| 2022/10/28 | 1,697 | 1,701 | 1,697 | 1,701 | -1 | -0.1% | 200 |
| 2022/10/27 | 1,702 | 1,702 | 1,702 | 1,702 | - | - | 300 |
| 2022/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/25 | 1,718 | 1,718 | 1,695 | 1,718 | ±0 | ±0% | 3,400 |
| 2022/10/24 | 1,719 | 1,719 | 1,707 | 1,718 | +11 | +0.6% | 500 |
| 2022/10/21 | 1,698 | 1,739 | 1,698 | 1,707 | +10 | +0.6% | 1,600 |
| 2022/10/20 | 1,692 | 1,697 | 1,690 | 1,697 | +5 | +0.3% | 700 |
| 2022/10/19 | 1,688 | 1,695 | 1,688 | 1,692 | +12 | +0.7% | 500 |
| 2022/10/18 | 1,680 | 1,680 | 1,680 | 1,680 | ±0 | ±0% | 300 |
| 2022/10/17 | 1,683 | 1,683 | 1,680 | 1,680 | -7 | -0.4% | 200 |
| 2022/10/14 | 1,690 | 1,693 | 1,686 | 1,687 | +7 | +0.4% | 800 |
| 2022/10/13 | 1,681 | 1,682 | 1,680 | 1,680 | -2 | -0.1% | 400 |
| 2022/10/12 | 1,686 | 1,686 | 1,682 | 1,682 | - | - | 200 |
| 2022/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/07 | 1,715 | 1,715 | 1,715 | 1,715 | ±0 | ±0% | 800 |
| 2022/10/06 | 1,715 | 1,715 | 1,695 | 1,715 | +4 | +0.2% | 300 |
| 2022/10/05 | 1,690 | 1,711 | 1,690 | 1,711 | +13 | +0.8% | 1,400 |
| 2022/10/04 | 1,680 | 1,704 | 1,680 | 1,698 | -22 | -1.3% | 1,700 |
| 2022/10/03 | 1,735 | 1,735 | 1,720 | 1,720 | +21 | +1.2% | 200 |
| 2022/09/30 | 1,686 | 1,709 | 1,686 | 1,699 | +10 | +0.6% | 1,700 |
| 2022/09/29 | 1,700 | 1,700 | 1,689 | 1,689 | -12 | -0.7% | 1,300 |
| 2022/09/28 | 1,695 | 1,705 | 1,695 | 1,701 | -11 | -0.6% | 1,100 |
| 2022/09/27 | 1,681 | 1,712 | 1,681 | 1,712 | -8 | -0.5% | 800 |
| 2022/09/26 | 1,727 | 1,738 | 1,720 | 1,720 | +10 | +0.6% | 3,200 |
| 2022/09/22 | 1,730 | 1,734 | 1,700 | 1,710 | -10 | -0.6% | 4,100 |
| 2022/09/21 | 1,727 | 1,727 | 1,714 | 1,720 | ±0 | ±0% | 1,600 |
| 2022/09/20 | 1,751 | 1,751 | 1,720 | 1,720 | -21 | -1.2% | 2,900 |
| 2022/09/16 | 1,741 | 1,745 | 1,741 | 1,741 | ±0 | ±0% | 900 |
| 2022/09/15 | 1,756 | 1,756 | 1,740 | 1,741 | +4 | +0.2% | 700 |
| 2022/09/14 | 1,740 | 1,740 | 1,737 | 1,737 | -17 | -1% | 600 |
| 2022/09/13 | 1,735 | 1,754 | 1,735 | 1,754 | +16 | +0.9% | 400 |
| 2022/09/12 | 1,759 | 1,759 | 1,738 | 1,738 | -2 | -0.1% | 1,100 |
| 2022/09/09 | 1,735 | 1,767 | 1,735 | 1,740 | -30 | -1.7% | 2,300 |
| 2022/09/08 | 1,780 | 1,780 | 1,721 | 1,770 | +19 | +1.1% | 2,000 |
| 2022/09/07 | 1,750 | 1,780 | 1,741 | 1,751 | +11 | +0.6% | 10,500 |
| 2022/09/06 | 1,740 | 1,740 | 1,740 | 1,740 | -15 | -0.9% | 200 |
601～
650
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
