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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,733 | 1,818 | 1,733 | 1,778 | +53 | +3.1% | 7,600 |
| 2022/06/22 | 1,725 | 1,725 | 1,716 | 1,725 | +9 | +0.5% | 600 |
| 2022/06/21 | 1,718 | 1,718 | 1,707 | 1,716 | +22 | +1.3% | 400 |
| 2022/06/20 | 1,693 | 1,694 | 1,693 | 1,694 | -2 | -0.1% | 200 |
| 2022/06/17 | 1,700 | 1,710 | 1,696 | 1,696 | -20 | -1.2% | 1,600 |
| 2022/06/16 | 1,746 | 1,746 | 1,716 | 1,716 | -3 | -0.2% | 400 |
| 2022/06/15 | 1,718 | 1,719 | 1,707 | 1,719 | ±0 | ±0% | 700 |
| 2022/06/14 | 1,720 | 1,720 | 1,719 | 1,719 | -1 | -0.1% | 300 |
| 2022/06/13 | 1,717 | 1,740 | 1,717 | 1,720 | +3 | +0.2% | 900 |
| 2022/06/10 | 1,718 | 1,722 | 1,717 | 1,717 | -2 | -0.1% | 600 |
| 2022/06/09 | 1,725 | 1,725 | 1,717 | 1,719 | +3 | +0.2% | 1,300 |
| 2022/06/08 | 1,714 | 1,734 | 1,714 | 1,716 | +2 | +0.1% | 2,000 |
| 2022/06/07 | 1,705 | 1,721 | 1,700 | 1,714 | +18 | +1.1% | 5,500 |
| 2022/06/06 | 1,694 | 1,707 | 1,693 | 1,696 | -4 | -0.2% | 1,000 |
| 2022/06/03 | 1,700 | 1,700 | 1,692 | 1,700 | +10 | +0.6% | 500 |
| 2022/06/02 | 1,699 | 1,699 | 1,690 | 1,690 | -9 | -0.5% | 200 |
| 2022/06/01 | 1,707 | 1,708 | 1,699 | 1,699 | +27 | +1.6% | 400 |
| 2022/05/31 | 1,685 | 1,685 | 1,671 | 1,672 | -1 | -0.1% | 1,600 |
| 2022/05/30 | 1,710 | 1,710 | 1,668 | 1,673 | - | - | 1,900 |
| 2022/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/26 | 1,675 | 1,690 | 1,675 | 1,690 | -10 | -0.6% | 700 |
| 2022/05/25 | 1,699 | 1,700 | 1,699 | 1,700 | +17 | +1% | 2,200 |
| 2022/05/24 | 1,690 | 1,690 | 1,678 | 1,683 | -7 | -0.4% | 1,100 |
| 2022/05/23 | 1,703 | 1,705 | 1,690 | 1,690 | +7 | +0.4% | 2,300 |
| 2022/05/20 | 1,676 | 1,683 | 1,671 | 1,683 | +10 | +0.6% | 1,200 |
| 2022/05/19 | 1,695 | 1,700 | 1,672 | 1,673 | -27 | -1.6% | 2,600 |
| 2022/05/18 | 1,703 | 1,716 | 1,700 | 1,700 | -2 | -0.1% | 2,100 |
| 2022/05/17 | 1,724 | 1,728 | 1,702 | 1,702 | -51 | -2.9% | 3,100 |
| 2022/05/16 | 1,769 | 1,769 | 1,741 | 1,753 | +12 | +0.7% | 500 |
| 2022/05/13 | 1,769 | 1,769 | 1,738 | 1,741 | -39 | -2.2% | 2,900 |
| 2022/05/12 | 1,752 | 1,780 | 1,752 | 1,780 | +28 | +1.6% | 500 |
| 2022/05/11 | 1,746 | 1,776 | 1,746 | 1,752 | +7 | +0.4% | 4,300 |
| 2022/05/10 | 1,731 | 1,769 | 1,731 | 1,745 | +14 | +0.8% | 1,500 |
| 2022/05/09 | 1,740 | 1,764 | 1,731 | 1,731 | -37 | -2.1% | 700 |
| 2022/05/06 | 1,767 | 1,769 | 1,767 | 1,768 | +18 | +1% | 300 |
| 2022/05/02 | 1,748 | 1,750 | 1,730 | 1,750 | +2 | +0.1% | 1,500 |
| 2022/04/28 | 1,750 | 1,750 | 1,748 | 1,748 | -2 | -0.1% | 400 |
| 2022/04/27 | 1,756 | 1,759 | 1,750 | 1,750 | -10 | -0.6% | 1,600 |
| 2022/04/26 | 1,769 | 1,769 | 1,760 | 1,760 | -16 | -0.9% | 1,000 |
| 2022/04/25 | 1,790 | 1,790 | 1,764 | 1,776 | -14 | -0.8% | 2,900 |
| 2022/04/22 | 1,787 | 1,790 | 1,780 | 1,790 | +3 | +0.2% | 900 |
| 2022/04/21 | 1,805 | 1,806 | 1,787 | 1,787 | -13 | -0.7% | 1,500 |
| 2022/04/20 | 1,800 | 1,804 | 1,791 | 1,800 | +11 | +0.6% | 3,300 |
| 2022/04/19 | 1,789 | 1,794 | 1,789 | 1,789 | ±0 | ±0% | 600 |
| 2022/04/18 | 1,803 | 1,803 | 1,788 | 1,789 | -11 | -0.6% | 2,300 |
| 2022/04/15 | 1,813 | 1,846 | 1,800 | 1,800 | -40 | -2.2% | 2,100 |
| 2022/04/14 | 1,870 | 1,870 | 1,840 | 1,840 | -31 | -1.7% | 3,800 |
| 2022/04/13 | 1,901 | 1,901 | 1,871 | 1,871 | -40 | -2.1% | 2,500 |
| 2022/04/12 | 1,915 | 1,915 | 1,911 | 1,911 | -15 | -0.8% | 300 |
| 2022/04/11 | 1,952 | 1,952 | 1,925 | 1,926 | -30 | -1.5% | 700 |
701～
750
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
