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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 2,185 | 2,200 | 2,040 | 2,075 | -75 | -3.5% | 22,600 |
| 2003/11/11 | 2,245 | 2,250 | 2,140 | 2,150 | -155 | -6.7% | 16,600 |
| 2003/11/10 | 2,225 | 2,340 | 2,225 | 2,305 | +5 | +0.2% | 19,000 |
| 2003/11/07 | 2,335 | 2,350 | 2,205 | 2,300 | -35 | -1.5% | 31,400 |
| 2003/11/06 | 2,410 | 2,410 | 2,325 | 2,335 | -90 | -3.7% | 29,000 |
| 2003/11/05 | 2,440 | 2,460 | 2,400 | 2,425 | -15 | -0.6% | 64,800 |
| 2003/11/04 | 2,350 | 2,450 | 2,300 | 2,440 | +140 | +6.1% | 102,800 |
| 2003/10/31 | 2,235 | 2,320 | 2,200 | 2,300 | +25 | +1.1% | 64,200 |
| 2003/10/30 | 2,150 | 2,340 | 2,115 | 2,275 | +180 | +8.6% | 243,400 |
| 2003/10/29 | 1,670 | 2,095 | 1,655 | 2,095 | +400 | +23.6% | 48,800 |
| 2003/10/28 | 1,685 | 1,710 | 1,685 | 1,695 | +55 | +3.4% | 1,600 |
| 2003/10/27 | 1,610 | 1,665 | 1,610 | 1,640 | +40 | +2.5% | 4,000 |
| 2003/10/24 | 1,600 | 1,630 | 1,600 | 1,600 | ±0 | ±0% | 5,600 |
| 2003/10/23 | 1,625 | 1,665 | 1,600 | 1,600 | -60 | -3.6% | 8,200 |
| 2003/10/22 | 1,755 | 1,755 | 1,655 | 1,660 | -105 | -5.9% | 15,400 |
| 2003/10/21 | 1,830 | 1,830 | 1,760 | 1,765 | -60 | -3.3% | 7,600 |
| 2003/10/20 | 1,835 | 1,845 | 1,825 | 1,825 | -5 | -0.3% | 11,400 |
| 2003/10/17 | 1,890 | 1,890 | 1,825 | 1,830 | ±0 | ±0% | 8,000 |
| 2003/10/16 | 1,780 | 1,920 | 1,780 | 1,830 | +65 | +3.7% | 50,800 |
| 2003/10/15 | 1,770 | 1,780 | 1,720 | 1,765 | ±0 | ±0% | 6,800 |
| 2003/10/14 | 1,750 | 1,780 | 1,740 | 1,765 | +15 | +0.9% | 7,800 |
| 2003/10/10 | 1,770 | 1,790 | 1,750 | 1,750 | +30 | +1.7% | 10,200 |
| 2003/10/09 | 1,760 | 1,785 | 1,720 | 1,720 | +5 | +0.3% | 6,800 |
| 2003/10/08 | 1,700 | 1,785 | 1,700 | 1,715 | ±0 | ±0% | 7,000 |
| 2003/10/07 | 1,760 | 1,800 | 1,705 | 1,715 | -35 | -2% | 9,400 |
| 2003/10/06 | 1,775 | 1,800 | 1,730 | 1,750 | +50 | +2.9% | 9,000 |
| 2003/10/03 | 1,790 | 1,800 | 1,700 | 1,700 | -65 | -3.7% | 14,800 |
| 2003/10/02 | 1,775 | 1,810 | 1,730 | 1,765 | +25 | +1.4% | 18,600 |
| 2003/10/01 | 1,650 | 1,740 | 1,615 | 1,740 | +90 | +5.5% | 16,200 |
| 2003/09/30 | 1,570 | 1,650 | 1,570 | 1,650 | +30 | +1.9% | 10,800 |
| 2003/09/29 | 1,635 | 1,650 | 1,620 | 1,620 | +10 | +0.6% | 6,800 |
| 2003/09/26 | 1,630 | 1,640 | 1,605 | 1,610 | +45 | +2.9% | 5,800 |
| 2003/09/25 | 1,565 | 1,565 | 1,565 | 1,565 | -75 | -4.6% | 600 |
| 2003/09/24 | 1,615 | 1,640 | 1,600 | 1,640 | +25 | +1.5% | 1,200 |
| 2003/09/22 | 1,590 | 1,625 | 1,575 | 1,615 | +15 | +0.9% | 9,400 |
| 2003/09/19 | 1,635 | 1,655 | 1,600 | 1,600 | -25 | -1.5% | 8,200 |
| 2003/09/18 | 1,625 | 1,625 | 1,625 | 1,625 | +15 | +0.9% | 600 |
| 2003/09/17 | 1,650 | 1,650 | 1,610 | 1,610 | -40 | -2.4% | 6,000 |
| 2003/09/16 | 1,685 | 1,685 | 1,635 | 1,650 | +10 | +0.6% | 7,600 |
| 2003/09/12 | 1,660 | 1,690 | 1,625 | 1,640 | -20 | -1.2% | 6,800 |
| 2003/09/11 | 1,700 | 1,700 | 1,660 | 1,660 | -65 | -3.8% | 3,200 |
| 2003/09/10 | 1,700 | 1,725 | 1,685 | 1,725 | +15 | +0.9% | 8,200 |
| 2003/09/09 | 1,665 | 1,720 | 1,660 | 1,710 | +25 | +1.5% | 7,600 |
| 2003/09/08 | 1,695 | 1,695 | 1,655 | 1,685 | -20 | -1.2% | 3,600 |
| 2003/09/05 | 1,705 | 1,705 | 1,700 | 1,705 | +25 | +1.5% | 2,000 |
| 2003/09/04 | 1,725 | 1,725 | 1,680 | 1,680 | -25 | -1.5% | 5,000 |
| 2003/09/03 | 1,755 | 1,760 | 1,680 | 1,705 | -80 | -4.5% | 11,000 |
| 2003/09/02 | 1,795 | 1,795 | 1,755 | 1,785 | -5 | -0.3% | 6,800 |
| 2003/09/01 | 1,700 | 1,790 | 1,700 | 1,790 | +65 | +3.8% | 14,200 |
| 2003/08/29 | 1,700 | 1,725 | 1,690 | 1,725 | ±0 | ±0% | 8,200 |
5251～
5300
件表示中 / 6939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 | 254,500円 | +2.8% | - | 0.00% | 21.51倍 | 0.74倍 |
|
ビジネスホン、交換機の中堅メーカー。日立、ＮＴＴ東西向け取引多い。あいＨＤがＴＯＢ実施 |
| 東洋電 | 133,300円 | +18.2% | +21.0% | 3.30% | 9.34倍 | 0.47倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| 北電工 | 147,400円 | +5.4% | -19.5% | 5.43% | 6.51倍 | 0.54倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
| 指月電 | 36,900円 | +2.6% | +25.0% | 2.71% | 11.65倍 | 0.41倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
| ニレコ | 157,400円 | +7.5% | +22.4% | 5.02% | 9.04倍 | 0.74倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
市場注目の銘柄
チャート関連のコラム
