ナカバヤシの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 530 | 531 | 528 | 528 | -2 | -0.4% | 13,800 |
| 2024/04/12 | 534 | 535 | 530 | 530 | -2 | -0.4% | 19,100 |
| 2024/04/11 | 530 | 535 | 529 | 532 | +1 | +0.2% | 25,300 |
| 2024/04/10 | 532 | 534 | 531 | 531 | -1 | -0.2% | 13,700 |
| 2024/04/09 | 529 | 532 | 529 | 532 | +1 | +0.2% | 11,000 |
| 2024/04/08 | 527 | 531 | 525 | 531 | +5 | +1% | 23,400 |
| 2024/04/05 | 523 | 526 | 522 | 526 | -1 | -0.2% | 30,400 |
| 2024/04/04 | 527 | 528 | 524 | 527 | +3 | +0.6% | 52,100 |
| 2024/04/03 | 520 | 524 | 517 | 524 | +4 | +0.8% | 32,000 |
| 2024/04/02 | 528 | 528 | 520 | 520 | -8 | -1.5% | 42,700 |
| 2024/04/01 | 535 | 536 | 528 | 528 | -8 | -1.5% | 40,100 |
| 2024/03/29 | 534 | 537 | 532 | 536 | +3 | +0.6% | 46,000 |
| 2024/03/28 | 539 | 541 | 531 | 533 | -20 | -3.6% | 86,000 |
| 2024/03/27 | 548 | 559 | 548 | 553 | +5 | +0.9% | 139,000 |
| 2024/03/26 | 552 | 552 | 547 | 548 | -4 | -0.7% | 48,300 |
| 2024/03/25 | 550 | 552 | 548 | 552 | +3 | +0.5% | 38,900 |
| 2024/03/22 | 550 | 551 | 544 | 549 | -1 | -0.2% | 52,000 |
| 2024/03/21 | 550 | 552 | 549 | 550 | ±0 | ±0% | 51,100 |
| 2024/03/19 | 547 | 550 | 544 | 550 | +3 | +0.5% | 31,700 |
| 2024/03/18 | 545 | 548 | 544 | 547 | +4 | +0.7% | 31,200 |
| 2024/03/15 | 544 | 545 | 542 | 543 | -1 | -0.2% | 27,500 |
| 2024/03/14 | 541 | 545 | 539 | 544 | +6 | +1.1% | 23,300 |
| 2024/03/13 | 541 | 542 | 536 | 538 | -1 | -0.2% | 20,400 |
| 2024/03/12 | 535 | 539 | 532 | 539 | +2 | +0.4% | 26,900 |
| 2024/03/11 | 543 | 543 | 531 | 537 | -6 | -1.1% | 56,300 |
| 2024/03/08 | 536 | 544 | 536 | 543 | +6 | +1.1% | 52,000 |
| 2024/03/07 | 539 | 542 | 537 | 537 | -1 | -0.2% | 24,400 |
| 2024/03/06 | 533 | 540 | 533 | 538 | +5 | +0.9% | 37,700 |
| 2024/03/05 | 532 | 535 | 531 | 533 | +1 | +0.2% | 27,600 |
| 2024/03/04 | 537 | 537 | 532 | 532 | -5 | -0.9% | 33,100 |
| 2024/03/01 | 536 | 539 | 534 | 537 | +1 | +0.2% | 21,300 |
| 2024/02/29 | 542 | 543 | 536 | 536 | -3 | -0.6% | 56,000 |
| 2024/02/28 | 535 | 540 | 534 | 539 | +8 | +1.5% | 61,600 |
| 2024/02/27 | 531 | 535 | 531 | 531 | ±0 | ±0% | 33,300 |
| 2024/02/26 | 532 | 533 | 530 | 531 | -1 | -0.2% | 32,800 |
| 2024/02/22 | 534 | 535 | 529 | 532 | -2 | -0.4% | 53,200 |
| 2024/02/21 | 535 | 537 | 531 | 534 | +1 | +0.2% | 24,900 |
| 2024/02/20 | 535 | 538 | 532 | 533 | -1 | -0.2% | 31,000 |
| 2024/02/19 | 531 | 535 | 531 | 534 | +1 | +0.2% | 20,900 |
| 2024/02/16 | 523 | 533 | 523 | 533 | +9 | +1.7% | 32,700 |
| 2024/02/15 | 534 | 534 | 523 | 524 | -7 | -1.3% | 44,800 |
| 2024/02/14 | 534 | 534 | 528 | 531 | -3 | -0.6% | 52,900 |
| 2024/02/13 | 535 | 538 | 531 | 534 | -1 | -0.2% | 33,200 |
| 2024/02/09 | 535 | 539 | 535 | 535 | -4 | -0.7% | 28,200 |
| 2024/02/08 | 540 | 540 | 533 | 539 | -1 | -0.2% | 45,000 |
| 2024/02/07 | 538 | 540 | 535 | 540 | +1 | +0.2% | 52,400 |
| 2024/02/06 | 542 | 542 | 539 | 539 | -4 | -0.7% | 63,800 |
| 2024/02/05 | 546 | 546 | 542 | 543 | -2 | -0.4% | 44,100 |
| 2024/02/02 | 545 | 546 | 541 | 545 | ±0 | ±0% | 31,900 |
| 2024/02/01 | 546 | 547 | 544 | 545 | -3 | -0.5% | 26,200 |
151～
200
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ナカバヤシ」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 |
|---|---|---|---|---|---|---|---|---|
| ナカバヤシ | 51,500円 | +0.8% | +145.3% | 4.27% | 9.18倍 | 0.52倍 |
|
アルバム、図書館製本の最大手。情報処理（ＢＰＯ）や商業印刷、文房具販売も。業績は下期偏重 |
| ニッピ | 563,000円 | -0.1% | -19.8% | 3.91% | 8.10倍 | 0.42倍 |
|
ゼラチン、コラーゲン、化粧品等が主力。旧大倉財閥グループ。本社再開発へ。ｉＰＳ細胞開発 |
| 中本パクス | 169,300円 | +8.2% | +6.8% | 3.78% | 9.54倍 | 0.80倍 |
|
グラビア印刷を軸にラミネート、コーティング事業を展開。食品包装、ＩＴ・工業材、医療に強み |
| ノ ダ | 84,600円 | -9.9% | -92.0% | 5.02% | - | 0.35倍 |
|
木質系住宅建材メーカー。内装建材、フロア材が得意。子会社で合板、ＭＤＦ販売。全国に販売網 |
| 壽 屋 | 154,200円 | +3.8% | +4.0% | 2.59% | 10.64倍 | 1.70倍 |
|
フィギュアやプラモデルの企画・製造・販売。版権獲得力に強み。欧米やアジア地域にも展開 |
市場注目の銘柄
チャート関連のコラム
