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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,165 | 3,220 | 3,165 | 3,190 | -10 | -0.3% | 1,400 |
| 2024/06/25 | 3,200 | 3,200 | 3,200 | 3,200 | +30 | +0.9% | 1,800 |
| 2024/06/24 | 3,170 | 3,195 | 3,115 | 3,170 | ±0 | ±0% | 1,600 |
| 2024/06/21 | 3,170 | 3,170 | 3,155 | 3,170 | -5 | -0.2% | 1,000 |
| 2024/06/20 | 3,100 | 3,175 | 3,100 | 3,175 | +85 | +2.8% | 1,300 |
| 2024/06/19 | 3,085 | 3,120 | 3,085 | 3,090 | -5 | -0.2% | 1,300 |
| 2024/06/18 | 3,080 | 3,100 | 3,045 | 3,095 | +50 | +1.6% | 1,000 |
| 2024/06/17 | 3,070 | 3,070 | 3,045 | 3,045 | -10 | -0.3% | 800 |
| 2024/06/14 | 3,060 | 3,065 | 3,035 | 3,055 | -5 | -0.2% | 2,900 |
| 2024/06/13 | 3,050 | 3,060 | 3,050 | 3,060 | +45 | +1.5% | 5,400 |
| 2024/06/12 | 3,015 | 3,065 | 3,015 | 3,015 | +5 | +0.2% | 500 |
| 2024/06/11 | 3,065 | 3,080 | 3,010 | 3,010 | -85 | -2.7% | 2,800 |
| 2024/06/10 | 3,120 | 3,120 | 3,095 | 3,095 | -30 | -1% | 600 |
| 2024/06/07 | 3,100 | 3,125 | 3,065 | 3,125 | +15 | +0.5% | 400 |
| 2024/06/06 | 3,130 | 3,130 | 3,105 | 3,110 | -20 | -0.6% | 500 |
| 2024/06/05 | 3,115 | 3,130 | 3,115 | 3,130 | +15 | +0.5% | 500 |
| 2024/06/04 | 3,140 | 3,140 | 3,060 | 3,115 | -35 | -1.1% | 1,700 |
| 2024/06/03 | 3,195 | 3,195 | 3,150 | 3,150 | -10 | -0.3% | 900 |
| 2024/05/31 | 3,115 | 3,175 | 3,115 | 3,160 | +10 | +0.3% | 700 |
| 2024/05/30 | 3,150 | 3,150 | 3,150 | 3,150 | -10 | -0.3% | 200 |
| 2024/05/29 | 3,195 | 3,195 | 3,160 | 3,160 | -25 | -0.8% | 500 |
| 2024/05/28 | 3,190 | 3,190 | 3,150 | 3,185 | -10 | -0.3% | 1,200 |
| 2024/05/27 | 3,195 | 3,195 | 3,180 | 3,195 | ±0 | ±0% | 2,700 |
| 2024/05/24 | 3,240 | 3,240 | 3,100 | 3,195 | -35 | -1.1% | 4,100 |
| 2024/05/23 | 3,200 | 3,235 | 3,200 | 3,230 | +30 | +0.9% | 1,200 |
| 2024/05/22 | 3,190 | 3,200 | 3,175 | 3,200 | +30 | +0.9% | 1,300 |
| 2024/05/21 | 3,145 | 3,170 | 3,130 | 3,170 | +25 | +0.8% | 2,500 |
| 2024/05/20 | 3,080 | 3,170 | 3,075 | 3,145 | +35 | +1.1% | 2,500 |
| 2024/05/17 | 3,160 | 3,160 | 3,110 | 3,110 | -45 | -1.4% | 800 |
| 2024/05/16 | 3,125 | 3,160 | 3,095 | 3,155 | +55 | +1.8% | 1,600 |
| 2024/05/15 | 3,090 | 3,100 | 3,090 | 3,100 | -45 | -1.4% | 300 |
| 2024/05/14 | 3,210 | 3,210 | 3,055 | 3,145 | -50 | -1.6% | 2,400 |
| 2024/05/13 | 3,230 | 3,230 | 3,195 | 3,195 | +35 | +1.1% | 900 |
| 2024/05/10 | 3,190 | 3,190 | 3,070 | 3,160 | -35 | -1.1% | 1,400 |
| 2024/05/09 | 3,200 | 3,200 | 3,145 | 3,195 | ±0 | ±0% | 2,000 |
| 2024/05/08 | 3,095 | 3,265 | 3,045 | 3,195 | +100 | +3.2% | 8,700 |
| 2024/05/07 | 3,050 | 3,095 | 3,050 | 3,095 | +55 | +1.8% | 3,300 |
| 2024/05/02 | 3,110 | 3,110 | 3,040 | 3,040 | -75 | -2.4% | 700 |
| 2024/05/01 | 3,115 | 3,115 | 3,115 | 3,115 | ±0 | ±0% | 200 |
| 2024/04/30 | 3,060 | 3,115 | 3,000 | 3,115 | +55 | +1.8% | 2,300 |
| 2024/04/26 | 3,020 | 3,060 | 3,020 | 3,060 | -40 | -1.3% | 1,200 |
| 2024/04/25 | 3,150 | 3,160 | 3,070 | 3,100 | -5 | -0.2% | 2,700 |
| 2024/04/24 | 2,990 | 3,125 | 2,980 | 3,105 | +116 | +3.9% | 3,000 |
| 2024/04/23 | 2,992 | 2,996 | 2,989 | 2,989 | +1 | ±0% | 1,000 |
| 2024/04/22 | 2,987 | 2,990 | 2,987 | 2,988 | +9 | +0.3% | 800 |
| 2024/04/19 | 3,020 | 3,020 | 2,905 | 2,979 | -51 | -1.7% | 1,700 |
| 2024/04/18 | 2,991 | 3,030 | 2,986 | 3,030 | +31 | +1% | 600 |
| 2024/04/17 | 2,999 | 2,999 | 2,999 | 2,999 | -16 | -0.5% | 200 |
| 2024/04/16 | 2,988 | 3,015 | 2,988 | 3,015 | -10 | -0.3% | 1,100 |
| 2024/04/15 | 3,015 | 3,055 | 3,015 | 3,025 | -35 | -1.1% | 2,400 |
251～
300
件表示中 / 3735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 | 329,500円 | +4.9% | +11.8% | 3.95% | 6.68倍 | 0.64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 |
| サトー商会 | 197,000円 | +1.8% | -9.0% | 2.34% | 13.69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 |
| 木徳神糧 | 210,800円 | +38.7% | +65.0% | 1.42% | 6.16倍 | 1.15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 |
| 鳥羽洋行 | 356,000円 | +4.6% | +7.6% | 3.65% | 10.43倍 | 0.67倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
| ラサ商事 | 144,000円 | +5.4% | -5.0% | 5.00% | 7.73倍 | 0.71倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
市場注目の銘柄
チャート関連のコラム
