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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 93 | 95 | 93 | 95 | +2 | +2.2% | 31,000 |
| 2010/08/03 | 93 | 93 | 93 | 93 | -1 | -1.1% | 2,000 |
| 2010/08/02 | 93 | 94 | 92 | 94 | ±0 | ±0% | 5,000 |
| 2010/07/30 | 94 | 94 | 93 | 94 | ±0 | ±0% | 8,000 |
| 2010/07/29 | 92 | 95 | 92 | 94 | +1 | +1.1% | 28,000 |
| 2010/07/28 | 93 | 95 | 93 | 93 | -1 | -1.1% | 10,000 |
| 2010/07/27 | 92 | 94 | 91 | 94 | +2 | +2.2% | 26,000 |
| 2010/07/26 | 93 | 95 | 92 | 92 | -3 | -3.2% | 14,000 |
| 2010/07/23 | 91 | 95 | 91 | 95 | +4 | +4.4% | 8,000 |
| 2010/07/22 | 94 | 94 | 89 | 91 | -4 | -4.2% | 26,000 |
| 2010/07/21 | 93 | 95 | 93 | 95 | +1 | +1.1% | 10,000 |
| 2010/07/20 | 93 | 94 | 92 | 94 | -1 | -1.1% | 20,000 |
| 2010/07/16 | 94 | 96 | 94 | 95 | -2 | -2.1% | 20,000 |
| 2010/07/15 | 97 | 97 | 96 | 97 | ±0 | ±0% | 10,000 |
| 2010/07/14 | 97 | 97 | 97 | 97 | +1 | +1% | 1,000 |
| 2010/07/13 | 96 | 97 | 95 | 96 | -2 | -2% | 7,000 |
| 2010/07/12 | 97 | 98 | 96 | 98 | +1 | +1% | 5,000 |
| 2010/07/09 | 98 | 99 | 96 | 97 | -1 | -1% | 16,000 |
| 2010/07/08 | 97 | 98 | 96 | 98 | +3 | +3.2% | 20,000 |
| 2010/07/07 | 96 | 96 | 95 | 95 | -1 | -1% | 3,000 |
| 2010/07/06 | 96 | 96 | 94 | 96 | -1 | -1% | 16,000 |
| 2010/07/05 | 98 | 99 | 97 | 97 | -1 | -1% | 13,000 |
| 2010/07/02 | 94 | 98 | 93 | 98 | ±0 | ±0% | 15,000 |
| 2010/07/01 | 97 | 98 | 92 | 98 | +1 | +1% | 21,000 |
| 2010/06/30 | 102 | 102 | 97 | 97 | -1 | -1% | 32,000 |
| 2010/06/29 | 99 | 101 | 98 | 98 | -1 | -1% | 10,000 |
| 2010/06/28 | 103 | 103 | 97 | 99 | -4 | -3.9% | 20,000 |
| 2010/06/25 | 103 | 104 | 98 | 103 | +2 | +2% | 68,000 |
| 2010/06/24 | 101 | 101 | 99 | 101 | ±0 | ±0% | 49,000 |
| 2010/06/23 | 101 | 101 | 101 | 101 | +1 | +1% | 3,000 |
| 2010/06/22 | 99 | 100 | 99 | 100 | ±0 | ±0% | 6,000 |
| 2010/06/21 | 97 | 100 | 97 | 100 | ±0 | ±0% | 15,000 |
| 2010/06/18 | 97 | 100 | 97 | 100 | +2 | +2% | 5,000 |
| 2010/06/17 | 99 | 101 | 98 | 98 | -3 | -3% | 11,000 |
| 2010/06/16 | 99 | 101 | 98 | 101 | +3 | +3.1% | 5,000 |
| 2010/06/15 | 96 | 98 | 96 | 98 | +3 | +3.2% | 18,000 |
| 2010/06/14 | 94 | 96 | 94 | 95 | +2 | +2.2% | 8,000 |
| 2010/06/11 | 93 | 94 | 93 | 93 | +1 | +1.1% | 11,000 |
| 2010/06/10 | 90 | 92 | 90 | 92 | ±0 | ±0% | 15,000 |
| 2010/06/09 | 92 | 92 | 89 | 92 | -1 | -1.1% | 17,000 |
| 2010/06/08 | 92 | 93 | 92 | 93 | - | - | 2,000 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 96 | 97 | 95 | 97 | +1 | +1% | 8,000 |
| 2010/06/03 | 95 | 98 | 94 | 96 | +1 | +1.1% | 17,000 |
| 2010/06/02 | 94 | 96 | 94 | 95 | -1 | -1% | 6,000 |
| 2010/06/01 | 96 | 96 | 96 | 96 | -1 | -1% | 2,000 |
| 2010/05/31 | 95 | 97 | 95 | 97 | -1 | -1% | 8,000 |
| 2010/05/28 | 97 | 98 | 94 | 98 | +1 | +1% | 18,000 |
| 2010/05/27 | 92 | 97 | 92 | 97 | +3 | +3.2% | 13,000 |
| 2010/05/26 | 91 | 94 | 89 | 94 | +1 | +1.1% | 22,000 |
3651～
3700
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
