8085 ナラサキ産業

8085
2024/03/28
時価
159億円
PER 予
7.53倍
2010年以降
赤字-8.52倍
(2010-2023年)
PBR
0.69倍
2010年以降
0.32-1.17倍
(2010-2023年)
配当 予
2.51%
ROE 予
9.11%
ROA 予
3.49%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
3,040
始値
2,985
高値
3,070
安値
2,968
終値 -1.64%
2,990
出来高 +999.99%
3,100

乖離率

株価(5日)
移動平均値
-1.09%
3,023
株価(25日)
移動平均値
-2.67%
3,072
出来高(5日)
移動平均値
+6.9%
2,900

2023/10/26~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/282,9853,0702,9682,990-1.64%3,100159億2354万-2.67%7.530.69
03/273,0403,0403,0403,040+1.16%200161億8982万-0.98%7.650.7
03/263,0253,0252,9863,005-0.66%1,000160億342万-1.96%7.570.69
03/253,0103,0253,0053,025-0.98%3,500161億994万-1.18%7.620.69
03/223,0903,2003,0253,055-1.13%6,700162億6970万+0.07%7.690.7
03/213,1753,2003,0703,090-0.8%2,200164億5610万+1.38%7.780.71
03/193,0653,1153,0653,115+1.63%1,400165億8924万+2.37%7.840.71
03/183,1053,1253,0453,065-0.33%1,200163億2296万+0.96%7.720.7
03/153,0753,0753,0753,075+0.16%100163億7622万+1.35%7.740.71
03/143,0703,0703,0703,070-0.81%200163億4959万+1.19%7.730.7
03/133,0303,1003,0303,095+3.3%4,300164億8273万+1.74%7.790.71
03/122,9863,0102,9702,996-0.96%1,200159億5549万-1.67%7.540.69
03/113,0803,1153,0253,025-1.79%600161億994万-1.01%7.620.69
03/082,9573,1102,9573,080+3.53%1,400164億284万+0.56%7.760.71
03/073,0553,1002,9752,975-3.25%3,500158億4366万-3.03%7.490.68
03/063,1003,1153,0753,075-1.6%1,100163億7622万0%7.740.71
03/053,1253,1253,1253,125-0.64%400166億4250万+1.43%7.870.72
03/043,2203,2203,1453,145-1.1%1,400167億4901万+2.14%7.920.72
03/013,2503,2503,1403,180-0.93%2,700169億3540万+3.38%8.010.73
02/293,2503,2603,1503,2100%4,000170億9517万+4.53%8.080.74
02/283,2153,2703,1703,210+1.9%7,300170億9517万+4.7%8.080.74
02/273,0903,1503,0503,150+3.62%5,700167億7564万+2.97%7.930.72
02/263,0303,1003,0303,040+1.37%4,000161億8982万-0.49%7.650.7
02/223,0003,0152,9992,999+1.49%1,200159億7147万-1.74%7.550.69
02/212,9712,9752,9512,955+0.17%400157億3714万-3.18%7.440.68
02/202,9462,9502,9302,950+1.2%2,400157億1052万-3.44%7.430.68
02/192,9112,9222,9022,915+0.14%4,100155億2412万-4.65%7.340.67
02/162,8672,9602,8672,911+3.01%3,100155億282万-4.96%7.330.67
02/152,9302,9302,8182,826-3.55%5,700150億5014万-7.86%7.120.65
02/142,9713,0252,9182,930-1.35%6,100156億400万-4.72%7.380.67
02/132,9992,9992,9122,970+1.85%3,400158億1703万-3.41%7.480.68
02/093,0103,0402,9102,916-3.6%7,200155億2944万-5.08%7.340.67
02/083,0753,0753,0103,025-1.63%2,400161億994万-1.59%7.620.69
02/073,0803,1252,9853,075-5.96%13,100163億7622万+0.2%7.740.71
02/063,2703,2703,2303,270+1.55%3,200174億1471万+6.86%8.230.75
02/053,2503,2903,2203,2200%4,900171億4843万+5.89%8.110.74
02/023,2203,2503,2003,220+0.31%6,800171億4843万+6.34%8.110.74
02/013,2103,2103,2003,210+0.31%1,000170億9517万+6.47%8.080.74
01/313,2203,2203,1603,200+1.59%1,500170億4192万+6.49%8.060.73
01/303,2203,2203,1453,150-2.02%4,300167億7564万+5.32%7.930.72
01/293,1053,2303,1003,215+3.88%6,000171億2180万+7.92%8.10.74
01/263,0703,0953,0603,095+1.48%1,700164億8273万+4.49%7.790.71
01/253,0503,0853,0503,050-0.33%2,400162億4308万+3.39%7.680.7
01/243,0653,0953,0603,060-0.65%2,000162億9633万+4.22%7.710.7
01/233,0703,1103,0503,080+1.32%2,200164億284万+5.34%7.760.71
01/223,0453,0703,0203,040-0.16%3,900161億8982万+4.47%7.650.7
01/193,0353,0452,9863,045+2.01%2,200162億1645万+5.18%7.670.7
01/182,9983,0202,9852,985+0.17%800158億9691万+3.54%7.520.69
01/172,9873,0252,9802,980-1.65%5,300158億7028万+3.76%7.50.68
01/163,0453,0503,0203,030+0.5%1,100161億3656万+5.8%7.630.7
01/152,9753,0352,9753,015-0.99%3,300160億5668万+5.64%7.590.69
01/123,0303,0703,0153,045+0.83%700162億1645万+7.03%7.670.7
01/113,0753,0903,0003,0200%4,100160億8331万+6.56%7.60.69
01/102,9673,1702,9673,020+2.58%9,200160億8331万+6.94%7.60.69
01/092,9082,9502,9082,944+1.45%2,900156億7856万+4.66%7.410.68
01/052,9542,9662,9022,902-1.63%2,400154億5489万+3.57%7.310.67
01/042,8932,9512,8932,950+1.97%1,500157億1052万+5.66%7.430.68
2023
12/292,8802,8952,8692,893+1.22%1,700154億696万+4.1%7.280.66
12/282,8302,8582,8112,858+1.71%1,000152億2056万+3.25%7.20.66
12/272,8222,8642,8032,810-2.16%5,200149億6493万+1.89%7.080.64
12/262,8582,9282,8582,872-1.24%3,000152億9512万+4.51%7.230.66
12/252,9132,9542,9082,908-1.32%5,800154億8684万+6.29%7.320.67
12/222,8722,9472,8722,947+2.61%4,700156億9454万+8.31%7.420.68
12/212,8492,8722,8422,872+0.84%2,000152億9512万+6.21%7.230.66
12/202,8892,8992,7552,848+2.12%5,500151億6730万+5.91%7.170.65
12/192,7922,7922,7012,789-0.11%1,600148億5309万+4.26%7.020.64
12/182,7502,8102,7392,792+3.41%2,600148億6907万+4.8%7.030.64
12/152,7002,7002,6502,700-1.57%2,300143億7912万+1.73%6.80.62
12/142,7502,7502,7002,743-0.04%600146億812万+3.59%6.910.63
12/132,7182,7442,6452,744+2.85%1,300146億1344万+3.94%6.910.63
12/122,7532,7532,6382,668-2.63%3,500142億870万+1.44%6.720.61
12/112,7072,7452,7072,740+1.33%500145億9214万+4.54%6.90.63
12/082,7832,7832,7042,704-2.52%2,400144億42万+3.6%6.810.62
12/072,7882,7952,7492,774-0.5%1,300147億7321万+6.77%6.990.64
12/062,7942,7962,7882,788+0.11%400148億4777万+7.98%7.020.64
12/052,7872,7872,7382,785-0.07%1,300148億3179万+8.58%7.010.64
12/042,7792,7972,7482,787+1.35%1,100148億4244万+9.38%7.020.64
12/012,7812,8252,7502,7500%9,900146億4540万+8.7%6.920.63
11/302,7182,7812,6722,750+2.92%6,600146億4540万+9.43%6.920.63
11/292,6302,6742,6302,672+0.94%1,400142億3000万+7.09%6.730.61
11/282,6402,6502,6222,647+0.91%2,500140億9686万+6.6%6.670.61
11/272,6922,6922,6232,623-0.68%3,400139億6904万+6.15%6.60.6
11/242,6102,7602,6002,641+1.73%10,000140億6490万+7.36%6.650.61
11/222,5942,5962,5802,596+1.41%1,800138億2525万+6%6.540.6
11/212,5952,6292,5562,5600%4,200136億3353万+4.83%6.450.59
11/202,5652,5652,5162,560+0.59%1,000136億3353万+5.05%6.450.59
11/172,5162,5662,5162,545+1.15%3,400135億5365万+4.65%6.410.58
11/162,5182,5182,4592,516+0.04%500133億9920万+3.67%6.340.58
11/152,5352,5352,4802,515+1.17%14,100133億9388万+3.8%6.330.58
11/142,5142,5142,4862,486-1.11%200132億3944万+2.68%6.260.57
11/132,5402,5452,5102,514-1.02%1,700133億8855万+4.01%6.330.58
11/102,5402,5402,5402,5400%100135億2702万+5.13%6.40.58
11/092,5382,5452,5032,540-0.39%3,200135億2702万+5%6.40.58
11/082,4982,5522,4532,550+2%3,500135億8028万+5.33%6.420.58
11/072,4622,5002,4622,500+2.17%300133億1400万+3.26%6.30.57
11/062,5062,5062,4092,447-0.97%1,500130億3174万+1.03%6.160.56
11/022,4002,5182,4002,471+3.04%7,900131億5955万+1.81%6.220.57
11/012,3642,3982,3632,398+1.4%1,500127億7078万-1.4%6.040.55
10/302,3562,3652,3562,365+0.42%300125億9504万-3.11%5.960.54
10/262,3882,3882,3432,355-1.17%800125億4178万-3.92%5.930.54

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,260
252
6/5
500
100
1/18
556,200
2,781,000
6/5
--+30.87%
6/5
-24.1%
1/16
2009年
3月期
755
151
5/15
235
47
3/10

47
2/26

他2件
51,200
256,000
6/30
--+21.71%
4/23
-30.78%
10/8
2010年
3月期
835
167
8/24
295
59
4/1
1,542,200
7,711,000
8/24
--+64.35%
8/24
-23.61%
11/19
2011年
3月期
860
172
3/29
345
69
3/15
425,600
2,128,000
3/29
45億8001万18億3733万+30.72%
3/30
-36.59%
3/15
2012年
3月期
815
163
5/2
465
93
10/6
139,600
698,000
2/24
43億4036万24億7640万+13.97%
10/18
-15.66%
8/9
2013年
3月期
1,110
222
3/26
555
111
6/4

111
5/29

他2件
79,800
399,000
4/25
59億1141万29億5570万+19.6%
1/10
-15%
5/28
2014年
3月期
1,905
381
1/23
780
156
6/7
284,800
1,424,000
12/5
101億4526万41億5396万+28.76%
1/22
-14.78%
2/4
2015年
3月期
1,835
367
9/24
1,065
213
5/19
691,400
3,457,000
9/24
97億7247万56億7176万+19.75%
9/24
-17.85%
5/19
2016年
3月期
1,635
327
8/17
985
197
2/12
132,800
664,000
8/17
87億735万52億4571万+10.4%
11/16
-15.85%
1/21
2017年
3月期
1,705
341
10/17
1,100
220
4/11
188,600
943,000
10/17
90億8014万58億5816万+29.72%
10/17
-9.96%
7/8
2018年
3月期
2,340
468
1/23
1,345
269
4/14

269
4/13
83,000
415,000
1/25
124億6190万71億6293万+12.59%
11/13
-12.17%
2/14
2019年
3月期
2,175
435
5/10
1,371
12/25
86,200
431,000
9/6
115億8318万73億139万+7.48%
1/28
-14.7%
12/25
2020年
3月期
2,080
2/14
1,405
3/13
33,500
9/27
110億7724万74億8246万+10.33%
7/4
-20%
3/17
2021年
3月期
2,250
12/8
1,569
5/19
30,500
7/27
119億8260万83億5586万+9.36%
10/23
-7.82%
7/16
2022年
3月期
2,219
11/25
1,911
3/30
7,400
12/28

8/4
118億1750万101億7722万+5.65%
5/25
-9.68%
4/18
2023年
3月期
2,060
2/1
1,644
11/7
20,800
1/25
109億7073万87億5528万+13.34%
1/31
-5.87%
5/19
最新2,990
2024/3/28
3,100159億2354万-2.67%
3,072

年間値上がり率

1984/12/28 vs 1983/12/28
23%(1.23倍)
1985/12/28 vs 1984/12/28
12%(1.12倍)
1986/12/27 vs 1985/12/28
3%(1.03倍)
1987/12/28 vs 1986/12/27
57%(1.57倍)
1988/12/28 vs 1987/12/28
48%(1.48倍)
1989/12/29 vs 1988/12/28
54%(1.54倍)
1990/12/28 vs 1989/12/29
-41%(0.59倍)
1991/12/27 vs 1990/12/28
-14%(0.86倍)
1992/12/29 vs 1991/12/27
-45%(0.55倍)
1993/12/29 vs 1992/12/29
33%(1.33倍)
1994/12/30 vs 1993/12/29
28%(1.28倍)
1995/12/29 vs 1994/12/30
7%(1.07倍)
1996/12/30 vs 1995/12/29
-28%(0.72倍)
1997/12/30 vs 1996/12/30
-66%(0.34倍)
1998/12/25 vs 1997/12/30
36%(1.36倍)
1999/12/30 vs 1998/12/25
-7%(0.93倍)
2000/12/29 vs 1999/12/30
-10%(0.9倍)
2001/12/28 vs 2000/12/29
86%(1.86倍)
2002/12/30 vs 2001/12/28
-70%(0.3倍)
2003/12/30 vs 2002/12/30
36%(1.36倍)
2004/12/30 vs 2003/12/30
38%(1.38倍)
2005/12/30 vs 2004/12/30
43%(1.43倍)
2006/12/29 vs 2005/12/30
-22%(0.78倍)
2007/12/28 vs 2006/12/29
-18%(0.82倍)
2008/12/30 vs 2007/12/28
-58%(0.42倍)
2009/12/30 vs 2008/12/30
30%(1.3倍)
2010/12/30 vs 2009/12/30
33%(1.33倍)
2011/12/30 vs 2010/12/30
6%(1.06倍)
2012/12/28 vs 2011/12/30
31%(1.31倍)
2013/12/30 vs 2012/12/28
97%(1.97倍)
2014/12/30 vs 2013/12/30
8%(1.08倍)
2015/12/30 vs 2014/12/30
-15%(0.85倍)
2016/12/30 vs 2015/12/30
8%(1.08倍)
2017/12/29 vs 2016/12/30
40%(1.4倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
20%(1.2倍)
2020/12/29 vs 2019/12/30
10%(1.1倍)
2021/12/29 vs 2020/12/29
0%(1倍)
2022/12/30 vs 2021/12/29
-19%(0.81倍)
2023/12/29 vs 2022/12/30
65%(1.65倍)
2024/03/28 vs 2023/12/29
3%(1.03倍)
過去安値
235円(2009/03/10)
1172%(12.72倍)
2,990円(3/28)