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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 96 | 102 | 95 | 97 | +3 | +3.2% | 49,000 |
| 2010/10/26 | 92 | 94 | 92 | 94 | +1 | +1.1% | 25,000 |
| 2010/10/25 | 95 | 96 | 93 | 93 | -1 | -1.1% | 26,000 |
| 2010/10/22 | 98 | 98 | 94 | 94 | -4 | -4.1% | 29,000 |
| 2010/10/21 | 98 | 98 | 98 | 98 | +1 | +1% | 1,000 |
| 2010/10/20 | 96 | 98 | 94 | 97 | -1 | -1% | 32,000 |
| 2010/10/19 | 98 | 101 | 95 | 98 | -1 | -1% | 42,000 |
| 2010/10/18 | 102 | 109 | 98 | 99 | +1 | +1% | 340,000 |
| 2010/10/15 | 91 | 100 | 91 | 98 | +5 | +5.4% | 95,000 |
| 2010/10/14 | 93 | 93 | 92 | 93 | -1 | -1.1% | 4,000 |
| 2010/10/13 | 92 | 94 | 92 | 94 | ±0 | ±0% | 12,000 |
| 2010/10/12 | 90 | 94 | 90 | 94 | +2 | +2.2% | 78,000 |
| 2010/10/08 | 91 | 92 | 91 | 92 | -1 | -1.1% | 9,000 |
| 2010/10/07 | 92 | 93 | 91 | 93 | ±0 | ±0% | 24,000 |
| 2010/10/06 | 92 | 93 | 92 | 93 | +1 | +1.1% | 4,000 |
| 2010/10/05 | 91 | 92 | 91 | 92 | ±0 | ±0% | 4,000 |
| 2010/10/04 | 92 | 93 | 91 | 92 | -1 | -1.1% | 14,000 |
| 2010/10/01 | 92 | 93 | 92 | 93 | +1 | +1.1% | 6,000 |
| 2010/09/30 | 91 | 92 | 91 | 92 | ±0 | ±0% | 22,000 |
| 2010/09/29 | 92 | 92 | 91 | 92 | -1 | -1.1% | 25,000 |
| 2010/09/28 | 93 | 93 | 92 | 93 | -2 | -2.1% | 13,000 |
| 2010/09/27 | 95 | 95 | 95 | 95 | ±0 | ±0% | 11,000 |
| 2010/09/24 | 95 | 95 | 94 | 95 | ±0 | ±0% | 5,000 |
| 2010/09/22 | 95 | 95 | 94 | 95 | +1 | +1.1% | 5,000 |
| 2010/09/21 | 95 | 95 | 94 | 94 | +1 | +1.1% | 6,000 |
| 2010/09/17 | 93 | 94 | 93 | 93 | ±0 | ±0% | 10,000 |
| 2010/09/16 | 94 | 94 | 91 | 93 | -1 | -1.1% | 37,000 |
| 2010/09/15 | 93 | 97 | 93 | 94 | ±0 | ±0% | 22,000 |
| 2010/09/14 | 95 | 97 | 93 | 94 | -1 | -1.1% | 17,000 |
| 2010/09/13 | 93 | 95 | 93 | 95 | ±0 | ±0% | 8,000 |
| 2010/09/10 | 94 | 95 | 93 | 95 | +2 | +2.2% | 12,000 |
| 2010/09/09 | 92 | 95 | 92 | 93 | ±0 | ±0% | 18,000 |
| 2010/09/08 | 95 | 95 | 93 | 93 | -3 | -3.1% | 2,000 |
| 2010/09/07 | 94 | 96 | 94 | 96 | +1 | +1.1% | 14,000 |
| 2010/09/06 | 95 | 95 | 95 | 95 | +1 | +1.1% | 1,000 |
| 2010/09/03 | 93 | 97 | 93 | 94 | -2 | -2.1% | 89,000 |
| 2010/09/02 | 97 | 97 | 94 | 96 | ±0 | ±0% | 16,000 |
| 2010/09/01 | 92 | 97 | 92 | 96 | +4 | +4.3% | 26,000 |
| 2010/08/31 | 92 | 92 | 91 | 92 | -3 | -3.2% | 8,000 |
| 2010/08/30 | 93 | 95 | 93 | 95 | +3 | +3.3% | 16,000 |
| 2010/08/27 | 90 | 94 | 90 | 92 | +1 | +1.1% | 5,000 |
| 2010/08/26 | 92 | 94 | 91 | 91 | -3 | -3.2% | 14,000 |
| 2010/08/25 | 94 | 95 | 92 | 94 | -1 | -1.1% | 21,000 |
| 2010/08/24 | 95 | 97 | 94 | 95 | -1 | -1% | 20,000 |
| 2010/08/23 | 93 | 96 | 93 | 96 | +1 | +1.1% | 17,000 |
| 2010/08/20 | 92 | 95 | 92 | 95 | ±0 | ±0% | 50,000 |
| 2010/08/19 | 95 | 96 | 94 | 95 | ±0 | ±0% | 16,000 |
| 2010/08/18 | 95 | 98 | 93 | 95 | - | - | 37,000 |
| 2010/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/16 | 96 | 98 | 96 | 98 | - | - | 10,000 |
3551～
3600
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% | 6.43倍 | 0.60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% | 31.31倍 | 0.84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% | 5.08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 | 0.43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
