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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 182 | 184 | 181 | 184 | +1 | +0.5% | 27,000 |
| 2010/08/04 | 183 | 183 | 182 | 183 | -2 | -1.1% | 20,000 |
| 2010/08/03 | 186 | 189 | 183 | 185 | ±0 | ±0% | 37,000 |
| 2010/08/02 | 186 | 186 | 184 | 185 | +1 | +0.5% | 24,000 |
| 2010/07/30 | 189 | 189 | 183 | 184 | -2 | -1.1% | 81,000 |
| 2010/07/29 | 187 | 187 | 185 | 186 | ±0 | ±0% | 30,000 |
| 2010/07/28 | 185 | 186 | 183 | 186 | +3 | +1.6% | 50,000 |
| 2010/07/27 | 178 | 183 | 178 | 183 | +5 | +2.8% | 21,000 |
| 2010/07/26 | 179 | 182 | 178 | 178 | ±0 | ±0% | 23,000 |
| 2010/07/23 | 179 | 179 | 177 | 178 | +1 | +0.6% | 17,000 |
| 2010/07/22 | 178 | 179 | 177 | 177 | -1 | -0.6% | 6,000 |
| 2010/07/21 | 179 | 179 | 177 | 178 | -1 | -0.6% | 13,000 |
| 2010/07/20 | 176 | 179 | 176 | 179 | -1 | -0.6% | 14,000 |
| 2010/07/16 | 181 | 181 | 178 | 180 | -1 | -0.6% | 35,000 |
| 2010/07/15 | 181 | 182 | 181 | 181 | -2 | -1.1% | 20,000 |
| 2010/07/14 | 180 | 183 | 180 | 183 | +1 | +0.5% | 19,000 |
| 2010/07/13 | 184 | 184 | 182 | 182 | -1 | -0.5% | 16,000 |
| 2010/07/12 | 187 | 187 | 183 | 183 | ±0 | ±0% | 9,000 |
| 2010/07/09 | 185 | 186 | 182 | 183 | -3 | -1.6% | 28,000 |
| 2010/07/08 | 183 | 186 | 183 | 186 | +5 | +2.8% | 26,000 |
| 2010/07/07 | 184 | 184 | 180 | 181 | -1 | -0.5% | 19,000 |
| 2010/07/06 | 182 | 182 | 180 | 182 | -1 | -0.5% | 29,000 |
| 2010/07/05 | 181 | 183 | 180 | 183 | +2 | +1.1% | 24,000 |
| 2010/07/02 | 184 | 185 | 181 | 181 | -2 | -1.1% | 17,000 |
| 2010/07/01 | 180 | 185 | 178 | 183 | +1 | +0.5% | 18,000 |
| 2010/06/30 | 186 | 186 | 180 | 182 | -8 | -4.2% | 83,000 |
| 2010/06/29 | 190 | 193 | 187 | 190 | ±0 | ±0% | 165,000 |
| 2010/06/28 | 186 | 191 | 186 | 190 | +8 | +4.4% | 179,000 |
| 2010/06/25 | 182 | 184 | 180 | 182 | -2 | -1.1% | 46,000 |
| 2010/06/24 | 182 | 185 | 182 | 184 | +3 | +1.7% | 7,000 |
| 2010/06/23 | 182 | 184 | 181 | 181 | -3 | -1.6% | 16,000 |
| 2010/06/22 | 186 | 187 | 183 | 184 | -2 | -1.1% | 28,000 |
| 2010/06/21 | 183 | 186 | 182 | 186 | +5 | +2.8% | 17,000 |
| 2010/06/18 | 179 | 183 | 179 | 181 | ±0 | ±0% | 24,000 |
| 2010/06/17 | 182 | 183 | 181 | 181 | ±0 | ±0% | 22,000 |
| 2010/06/16 | 183 | 183 | 179 | 181 | +2 | +1.1% | 17,000 |
| 2010/06/15 | 179 | 179 | 179 | 179 | -1 | -0.6% | 8,000 |
| 2010/06/14 | 178 | 181 | 178 | 180 | +1 | +0.6% | 13,000 |
| 2010/06/11 | 178 | 181 | 178 | 179 | +1 | +0.6% | 62,000 |
| 2010/06/10 | 182 | 182 | 176 | 178 | -1 | -0.6% | 17,000 |
| 2010/06/09 | 177 | 179 | 177 | 179 | +3 | +1.7% | 7,000 |
| 2010/06/08 | 181 | 181 | 176 | 176 | -3 | -1.7% | 44,000 |
| 2010/06/07 | 183 | 183 | 178 | 179 | -5 | -2.7% | 33,000 |
| 2010/06/04 | 182 | 184 | 182 | 184 | +2 | +1.1% | 9,000 |
| 2010/06/03 | 183 | 183 | 182 | 182 | -1 | -0.5% | 31,000 |
| 2010/06/02 | 184 | 184 | 183 | 183 | -2 | -1.1% | 6,000 |
| 2010/06/01 | 188 | 188 | 185 | 185 | -1 | -0.5% | 13,000 |
| 2010/05/31 | 186 | 186 | 184 | 186 | +2 | +1.1% | 39,000 |
| 2010/05/28 | 184 | 184 | 182 | 184 | +2 | +1.1% | 54,000 |
| 2010/05/27 | 182 | 183 | 181 | 182 | +4 | +2.2% | 28,000 |
3501～
3550
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
