ナカヨの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 1,800 | 1,800 | 1,705 | 1,725 | -100 | -5.5% | 7,400 |
| 2003/08/27 | 1,840 | 1,840 | 1,795 | 1,825 | -15 | -0.8% | 14,600 |
| 2003/08/26 | 1,815 | 1,840 | 1,750 | 1,840 | +25 | +1.4% | 31,000 |
| 2003/08/25 | 1,760 | 1,815 | 1,740 | 1,815 | +180 | +11% | 26,800 |
| 2003/08/22 | 1,695 | 1,695 | 1,625 | 1,635 | -65 | -3.8% | 18,200 |
| 2003/08/21 | 1,695 | 1,700 | 1,655 | 1,700 | +10 | +0.6% | 12,400 |
| 2003/08/20 | 1,730 | 1,770 | 1,665 | 1,690 | -110 | -6.1% | 16,600 |
| 2003/08/19 | 1,825 | 1,825 | 1,775 | 1,800 | ±0 | ±0% | 19,800 |
| 2003/08/18 | 1,780 | 1,800 | 1,720 | 1,800 | +25 | +1.4% | 21,000 |
| 2003/08/15 | 1,755 | 1,805 | 1,750 | 1,775 | +10 | +0.6% | 30,800 |
| 2003/08/14 | 1,650 | 1,810 | 1,625 | 1,765 | +115 | +7% | 91,200 |
| 2003/08/13 | 1,670 | 1,695 | 1,620 | 1,650 | -20 | -1.2% | 20,200 |
| 2003/08/12 | 1,750 | 1,755 | 1,600 | 1,670 | -20 | -1.2% | 72,800 |
| 2003/08/11 | 1,500 | 1,715 | 1,485 | 1,690 | +190 | +12.7% | 125,600 |
| 2003/08/08 | 1,450 | 1,540 | 1,440 | 1,500 | +25 | +1.7% | 40,000 |
| 2003/08/07 | 1,455 | 1,475 | 1,425 | 1,475 | +15 | +1% | 22,600 |
| 2003/08/06 | 1,365 | 1,460 | 1,350 | 1,460 | +90 | +6.6% | 26,400 |
| 2003/08/05 | 1,360 | 1,440 | 1,345 | 1,370 | +60 | +4.6% | 41,800 |
| 2003/08/04 | 1,355 | 1,355 | 1,310 | 1,310 | -20 | -1.5% | 17,000 |
| 2003/08/01 | 1,250 | 1,350 | 1,250 | 1,330 | +105 | +8.6% | 40,600 |
| 2003/07/31 | 1,250 | 1,250 | 1,200 | 1,225 | -25 | -2% | 9,200 |
| 2003/07/30 | 1,165 | 1,250 | 1,165 | 1,250 | +85 | +7.3% | 14,200 |
| 2003/07/29 | 1,190 | 1,215 | 1,165 | 1,165 | -5 | -0.4% | 5,200 |
| 2003/07/28 | 1,185 | 1,190 | 1,170 | 1,170 | ±0 | ±0% | 3,000 |
| 2003/07/25 | 1,145 | 1,170 | 1,130 | 1,170 | +60 | +5.4% | 6,400 |
| 2003/07/24 | 1,120 | 1,120 | 1,110 | 1,110 | ±0 | ±0% | 2,000 |
| 2003/07/23 | 1,145 | 1,145 | 1,110 | 1,110 | -35 | -3.1% | 3,000 |
| 2003/07/22 | 1,145 | 1,150 | 1,145 | 1,145 | +10 | +0.9% | 4,200 |
| 2003/07/18 | 1,110 | 1,140 | 1,105 | 1,135 | +25 | +2.3% | 11,000 |
| 2003/07/17 | 1,120 | 1,130 | 1,100 | 1,110 | -10 | -0.9% | 8,000 |
| 2003/07/16 | 1,135 | 1,145 | 1,120 | 1,120 | +15 | +1.4% | 1,400 |
| 2003/07/15 | 1,125 | 1,135 | 1,105 | 1,105 | -20 | -1.8% | 1,600 |
| 2003/07/14 | 1,115 | 1,125 | 1,115 | 1,125 | +10 | +0.9% | 800 |
| 2003/07/11 | 1,140 | 1,140 | 1,110 | 1,115 | -25 | -2.2% | 1,400 |
| 2003/07/10 | 1,165 | 1,165 | 1,100 | 1,140 | -10 | -0.9% | 4,800 |
| 2003/07/09 | 1,185 | 1,185 | 1,150 | 1,150 | -35 | -3% | 12,200 |
| 2003/07/08 | 1,195 | 1,195 | 1,165 | 1,185 | +15 | +1.3% | 12,200 |
| 2003/07/07 | 1,175 | 1,180 | 1,155 | 1,170 | +15 | +1.3% | 2,400 |
| 2003/07/04 | 1,100 | 1,155 | 1,090 | 1,155 | +40 | +3.6% | 4,600 |
| 2003/07/03 | 1,175 | 1,175 | 1,105 | 1,115 | -65 | -5.5% | 8,400 |
| 2003/07/02 | 1,225 | 1,225 | 1,180 | 1,180 | -30 | -2.5% | 11,000 |
| 2003/07/01 | 1,185 | 1,210 | 1,145 | 1,210 | +70 | +6.1% | 10,200 |
| 2003/06/30 | 1,180 | 1,180 | 1,140 | 1,140 | -35 | -3% | 4,200 |
| 2003/06/27 | 1,175 | 1,175 | 1,160 | 1,175 | +35 | +3.1% | 4,000 |
| 2003/06/26 | 1,175 | 1,175 | 1,140 | 1,140 | -35 | -3% | 1,400 |
| 2003/06/25 | 1,200 | 1,200 | 1,140 | 1,175 | -25 | -2.1% | 3,200 |
| 2003/06/24 | 1,210 | 1,225 | 1,200 | 1,200 | -10 | -0.8% | 2,800 |
| 2003/06/23 | 1,235 | 1,240 | 1,200 | 1,210 | -40 | -3.2% | 5,400 |
| 2003/06/20 | 1,145 | 1,250 | 1,145 | 1,250 | +130 | +11.6% | 28,000 |
| 2003/06/19 | 1,100 | 1,120 | 1,065 | 1,120 | +20 | +1.8% | 4,800 |
5201～
5250
件表示中 / 6839件
類似銘柄と比較する
現在ご覧いただいている「ナカヨ」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 |
|---|---|---|---|---|---|---|---|---|
| ナカヨ | 111,200円 | +2.8% | - | 4.50% | 9.40倍 | 0.33倍 |
|
電話機、交換機の中堅メーカー。日立、ＮＴＴ東西向け取引多い。非電話、非ＩＣＴ機器開発も |
| エヌエフＨＤ | 88,200円 | +1.1% | +7.4% | 3.63% | 17.20倍 | 0.50倍 |
|
ＮＦ制御技術やアナログ技術に強み。独自開発の電子計測器、応用機器で高シェア。中国展開も |
| シキノハイテック | 132,800円 | -5.3% | -76.5% | 1.13% | 45.19倍 | 2.36倍 |
|
自動車用半導体向け耐久テスト、ビューカメラなどを扱う。半導体設計はアナログに強み |
| アルチザ | 55,600円 | +10.3% | +731.1% | 3.60% | 19.45倍 | 0.73倍 |
|
通信計測器の開発業者で通信キャリア、基地局メーカー向けが主。基地局テスト受託サービスも |
| ＯＫＡＹＡ | 22,900円 | -19.7% | - | 1.75% | - | 0.65倍 |
|
電子機器のノイズやサージ対策用コンデンサーが主力。表示機器でも大手。海外比率５割程度 |
市場注目の銘柄
チャート関連のコラム
