8085 ナラサキ産業

8085
2021/08/03
時価
112億円
PER 予
6.96倍
2010年以降
赤字-8.52倍
(2010-2021年)
PBR
0.59倍
2010年以降
0.32-1.17倍
(2010-2021年)
配当 予
2.83%
ROE 予
8.5%
ROA 予
3.32%
資料
Link
CSV,JSON

株価チャート

株価

8/3

前日 (8/2)
2,121
始値
2,120
高値
2,140
安値
2,120
終値 -0.05%
2,120
出来高 -53.85%
600

乖離率

株価(5日)
移動平均値
+0.33%
2,113
株価(25日)
移動平均値
+1%
2,099
出来高(5日)
移動平均値
-3.23%
620

2021/02/25~2021/08/03

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
2021
08/032,1202,1402,1202,120-0.05%600112億9027万+1%6.960.59
08/022,0992,1262,0982,121+0.81%1,300112億9559万+1.24%6.960.59
07/302,1042,1042,0902,104-0.52%700112億506万+0.53%6.910.59
07/292,1032,1152,1032,115+0.57%200112億6364万+1.05%6.940.59
07/272,1042,1042,1032,103-0.14%300111億9973万+0.53%6.90.59
07/262,0952,1202,0882,106-1.82%4,200112億1571万+0.67%6.910.59
07/212,1332,1892,1302,145+0.19%3,400114億2341万+2.48%7.040.6
07/202,1122,1502,1122,141+1.37%1,500114億210万+2.39%7.030.6
07/192,1282,1282,1122,112-1.68%200112億4766万+1%6.930.59
07/162,0712,1732,0702,148+3.72%1,100114億3938万+2.78%7.050.6
07/152,0662,0932,0652,0710%700110億2931万-0.81%6.80.58
07/142,0602,0712,0602,071-0.86%200110億2931万-0.96%6.80.58
07/132,0902,1162,0202,089+0.43%1,800111億2517万-0.19%6.860.58
07/122,0802,0802,0752,080+1.36%700110億7724万-0.67%6.830.58
07/092,0522,0522,0402,0520%800109億2813万-2.1%6.730.57
07/082,0542,0542,0522,052+0.49%300109億2813万-2.24%6.730.57
07/072,0612,0612,0402,042-1.07%600108億7487万-2.9%6.70.57
07/062,0642,0642,0642,064-0.77%200109億9203万-2.04%6.770.58
07/012,0912,0912,0802,080-0.53%200110億7724万-1.42%6.830.58
06/302,0902,0912,0902,091-1.27%200111億3582万-1.04%6.860.58
06/292,1212,1212,1182,118-1.3%200112億7962万+0.19%6.950.59
06/252,1522,1522,1462,146-0.19%2,400114億2873万+1.61%7.040.6
06/242,1132,1502,0802,150+3.42%2,300114億5004万+1.94%7.060.6
06/232,0812,1132,0682,079+0.05%1,800110億7192万-1.24%6.820.58
06/222,0962,0962,0782,078+3.02%300110億6659万-1.19%6.820.58
06/212,0612,0612,0112,017-2.13%2,100107億4173万-4.09%6.620.56
06/172,0612,0702,0612,061-2.28%500109億7606万-2.04%6.760.57
06/162,0912,1272,0222,109+1.05%2,900112億3169万+0.33%6.920.59
06/152,0872,0872,0872,087-1.6%100111億1452万-0.62%6.850.58
06/142,1602,1602,1212,121+0.52%600112億9559万+1.1%6.960.59
06/112,1092,1102,1082,110-0.24%400112億3701万+0.72%6.930.59
06/102,1192,1202,1132,115-0.24%600112億6364万+1.2%6.940.59
06/082,1112,1202,1112,120+0.43%700112億9027万+1.53%6.960.59
06/072,1492,1492,1102,111+0.67%1,100112億4234万+1.2%6.930.59
06/042,1262,1462,0972,097-1.22%1,900111億6778万+0.62%6.880.58
06/032,1202,1362,1202,123-0.47%700113億624万+1.92%6.970.59
06/022,1202,1332,1202,133+0.61%500113億5950万+2.6%70.59
06/012,1202,1202,0982,120-0.42%500112億9027万+2.17%6.960.59
05/312,1272,1292,1272,129-0.14%200113億3820万+2.85%6.990.59
05/282,1242,1362,1242,132+0.05%300113億5417万+3.29%70.59
05/272,1002,1452,0452,131-0.51%2,600113億4885万+3.55%6.990.59
05/262,1472,1472,1422,142-0.93%400114億743万+4.39%7.030.6
05/252,1932,1932,1302,162+0.56%2,700115億1394万+5.67%7.10.6
05/242,1282,1502,1172,150+2.33%2,200114億5004万+5.34%7.060.6
05/212,0862,1012,0832,101+1.5%3,700111億8908万+3.19%6.90.59
05/202,0652,0702,0632,0700%2,900110億2399万+1.77%6.790.58
05/192,0512,0702,0512,070+0.93%600110億2399万+1.87%6.790.58
05/182,0302,0512,0302,051+1.03%700109億2280万+0.98%6.730.57
05/172,0442,0442,0302,030-2.31%400108億1096万-0.05%6.660.57
05/142,0382,0782,0382,078+1.42%700110億6659万+2.31%6.820.58
05/132,0232,0492,0232,049+1.69%500109億1215万+0.94%6.720.57
05/122,0262,0342,0102,015-1.71%700107億3108万-0.74%6.610.56
05/112,0252,0502,0252,050+0.74%1,100109億1748万+0.89%6.730.57
05/102,0302,0502,0302,035-0.25%800108億3759万-0.05%6.680.57
05/072,0072,0562,0072,040+1.75%1,400108億6422万+0.05%6.70.57
05/062,0202,0702,0052,005-2.15%2,400106億7782万-1.91%6.580.56
04/302,0582,0582,0402,049-0.97%300109億1215万-0.1%6.720.57
04/282,0442,0692,0442,069+0.19%200110億1866万+0.63%6.790.58
04/272,0602,0652,0302,065-0.19%700109億9736万+0.19%6.780.58
04/262,0762,0762,0662,069+1.97%2,600110億1866万+0.19%6.790.58
04/232,0122,0292,0122,029+0.35%600108億564万-1.84%6.660.57
04/222,0212,0221,9932,022+1.25%500107億6836万-2.22%6.640.56
04/211,9972,0231,9971,997+0.35%800106億3522万-3.39%6.550.56
04/162,0202,0201,9901,990+0.51%600105億9794万-3.86%6.530.55
04/151,9751,9801,9751,9800%200105億4468万-4.49%6.50.55
04/142,0012,0011,9801,980-1.15%2,200105億4468万-4.58%6.50.55
04/132,0032,0032,0032,003-0.99%100106億6717万-3.56%6.570.56
04/122,0232,0232,0232,0230%100107億7368万-2.65%6.640.56
04/092,0552,0552,0112,023-1.56%1,000107億7368万-2.65%6.640.56
04/082,0222,0692,0212,055+1.63%600109億4410万-1.15%6.740.57
04/072,0302,0452,0222,022-1.41%400107億6836万-2.74%6.640.56
04/062,0222,0612,0222,051-0.34%1,000109億2280万-1.39%6.730.57
04/052,0012,0582,0002,058+1.38%1,000109億6008万-1.06%6.750.57
04/022,0212,0301,9822,030-0.34%3,000108億1096万-2.4%6.660.57
04/012,0572,0572,0372,037-0.97%500108億4824万-2.16%6.690.57
03/312,0512,1182,0502,057+0.29%1,200109億5475万-1.34%6.880.57
03/302,1422,1422,0512,051-4.69%700109億2280万-1.63%6.860.57
03/292,1202,1522,1202,152+1.8%500114億6069万+3.16%7.190.6
03/262,1522,1522,1142,114-2.08%300112億5831万+1.54%7.070.59
03/252,1372,1912,1212,159-1.28%5,400114億9797万+3.85%7.220.6
03/242,1882,1882,1682,187+0.37%1,000116億4708万+5.3%7.310.61
03/232,2292,2292,1792,179-0.23%600116億448万+5.06%7.280.6
03/222,2202,2202,1712,184+0.88%7,300116億3111万+5.41%7.30.61
03/192,1242,1692,1212,165+1.64%1,900115億2992万+4.54%7.240.6
03/182,0502,1502,0492,130+4.16%2,700113億4352万+2.9%7.120.59
03/172,0102,0602,0102,045+2.05%1,500108億9085万-1.3%6.840.57
03/162,0652,0652,0042,004-2.95%2,600106億7250万-3.51%6.70.56
03/152,0652,0652,0192,0650%500109億9736万-0.86%6.90.57
03/122,0442,0662,0322,065+1.03%400109億9736万-1.05%6.90.57
03/112,0122,0442,0122,044+1.59%300108億8552万-2.25%6.830.57
03/102,0312,0312,0122,012-0.94%300107億1510万-4.05%6.730.56
03/092,0312,0312,0312,0310%100108億1629万-3.47%6.790.56
03/082,0452,0452,0312,031-0.68%300108億1629万-3.79%6.790.56
03/052,0182,0452,0062,0450%1,000108億9085万-3.4%6.840.57
03/042,0462,0462,0452,045-0.68%300108億9085万-3.72%6.840.57
03/032,0412,0732,0412,059+0.88%600109億6541万-3.38%6.880.57
03/022,0702,0702,0412,041-1.4%700108億6954万-4.54%6.820.57
03/012,0812,1002,0662,070-0.58%1,900110億2399万-3.45%6.920.57
02/262,0932,0932,0362,082-0.86%1,500110億8789万-3.03%6.960.58
02/252,0952,1002,0952,100+1.25%2,500111億8376万-2.33%7.020.58

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
2007年
3月期
1,640
328
4/13
790
158
11/22
227,600
1,138,000
4/12
--+13.96%
8/18
-18.28%
6/8
2008年
3月期
1,260
252
6/5
500
100
1/18
556,200
2,781,000
6/5
--+30.81%
6/5
-24.14%
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
-30.72%
10/8
2010年
3月期
835
167
8/24
295
59
4/1
1,542,200
7,711,000
8/24
--+64.29%
8/24
-23.58%
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+30.77%
3/30
-36.55%
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+14.05%
10/18
-15.69%
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+19.67%
1/10
-15.02%
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+28.75%
1/22
-14.79%
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+10.41%
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+29.67%
10/17
-9.98%
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+12.62%
11/13
-12.19%
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+7.49%
1/28
-14.68%
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+10.32%
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+9.33%
10/23

10/22
-7.84%
7/16
最新2,120
2021/8/3
600112億9027万+1%
2,099

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)
2021/08/03 vs 2020/12/29
-2%(0.98倍)
過去安値
235円(2009/03/10)
802%(9.02倍)
2,120円(8/3)