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 |
|---|---|---|---|---|---|---|---|
| 2000/03/13 | 1,800 | 1,800 | 1,625 | 1,625 | -125 | -7.1% | 2,800 |
| 2000/03/10 | 1,775 | 1,775 | 1,750 | 1,750 | -95 | -5.1% | 3,200 |
| 2000/03/09 | 1,625 | 1,845 | 1,625 | 1,845 | +195 | +11.8% | 2,600 |
| 2000/03/08 | 1,750 | 1,750 | 1,650 | 1,650 | -100 | -5.7% | 1,000 |
| 2000/03/07 | 1,800 | 1,800 | 1,750 | 1,750 | -100 | -5.4% | 1,200 |
| 2000/03/06 | 1,900 | 1,920 | 1,850 | 1,850 | -40 | -2.1% | 5,400 |
| 2000/03/03 | 1,900 | 1,900 | 1,830 | 1,890 | +40 | +2.2% | 13,400 |
| 2000/03/02 | 1,750 | 1,925 | 1,725 | 1,850 | +125 | +7.2% | 11,400 |
| 2000/03/01 | 1,675 | 1,725 | 1,675 | 1,725 | +100 | +6.2% | 4,000 |
| 2000/02/29 | 1,700 | 1,700 | 1,605 | 1,625 | -70 | -4.1% | 1,400 |
| 2000/02/28 | 1,695 | 1,700 | 1,695 | 1,695 | -30 | -1.7% | 1,800 |
| 2000/02/25 | 1,650 | 1,750 | 1,650 | 1,725 | +125 | +7.8% | 5,200 |
| 2000/02/24 | 1,590 | 1,600 | 1,590 | 1,600 | +75 | +4.9% | 600 |
| 2000/02/23 | 1,480 | 1,575 | 1,480 | 1,525 | +60 | +4.1% | 1,800 |
| 2000/02/22 | 1,475 | 1,475 | 1,450 | 1,465 | -110 | -7% | 2,000 |
| 2000/02/21 | 1,550 | 1,575 | 1,475 | 1,575 | +25 | +1.6% | 2,000 |
| 2000/02/18 | 1,625 | 1,625 | 1,550 | 1,550 | -100 | -6.1% | 1,800 |
| 2000/02/17 | 1,650 | 1,675 | 1,600 | 1,650 | ±0 | ±0% | 5,200 |
| 2000/02/16 | 1,650 | 1,650 | 1,625 | 1,650 | +25 | +1.5% | 2,000 |
| 2000/02/15 | 1,675 | 1,675 | 1,625 | 1,625 | +25 | +1.6% | 2,400 |
| 2000/02/14 | 1,710 | 1,710 | 1,600 | 1,600 | -75 | -4.5% | 2,200 |
| 2000/02/10 | 1,700 | 1,700 | 1,675 | 1,675 | ±0 | ±0% | 600 |
| 2000/02/09 | 1,700 | 1,750 | 1,675 | 1,675 | -25 | -1.5% | 3,400 |
| 2000/02/08 | 1,700 | 1,700 | 1,680 | 1,700 | -30 | -1.7% | 1,400 |
| 2000/02/07 | 1,750 | 1,750 | 1,655 | 1,730 | -20 | -1.1% | 2,400 |
| 2000/02/04 | 1,800 | 1,800 | 1,750 | 1,750 | -45 | -2.5% | 3,200 |
| 2000/02/03 | 1,745 | 1,800 | 1,745 | 1,795 | +50 | +2.9% | 7,000 |
| 2000/02/02 | 1,750 | 1,750 | 1,700 | 1,745 | -5 | -0.3% | 2,400 |
| 2000/02/01 | 1,685 | 1,750 | 1,680 | 1,750 | +75 | +4.5% | 3,000 |
| 2000/01/31 | 1,750 | 1,750 | 1,675 | 1,675 | -75 | -4.3% | 4,200 |
| 2000/01/28 | 1,650 | 1,750 | 1,645 | 1,750 | +150 | +9.4% | 6,600 |
| 2000/01/27 | 1,650 | 1,650 | 1,600 | 1,600 | +100 | +6.7% | 2,600 |
| 2000/01/26 | 1,460 | 1,500 | 1,460 | 1,500 | +45 | +3.1% | 1,400 |
| 2000/01/25 | 1,475 | 1,475 | 1,450 | 1,455 | -70 | -4.6% | 1,600 |
| 2000/01/24 | 1,525 | 1,525 | 1,525 | 1,525 | ±0 | ±0% | 1,200 |
| 2000/01/21 | 1,525 | 1,525 | 1,525 | 1,525 | -50 | -3.2% | 1,000 |
| 2000/01/20 | 1,575 | 1,575 | 1,575 | 1,575 | ±0 | ±0% | 200 |
| 2000/01/19 | 1,575 | 1,600 | 1,550 | 1,575 | +25 | +1.6% | 2,600 |
| 2000/01/18 | 1,525 | 1,600 | 1,525 | 1,550 | -75 | -4.6% | 3,600 |
| 2000/01/17 | 1,700 | 1,700 | 1,550 | 1,625 | -125 | -7.1% | 2,800 |
| 2000/01/14 | 1,775 | 1,800 | 1,705 | 1,750 | -50 | -2.8% | 5,400 |
| 2000/01/13 | 1,800 | 1,900 | 1,800 | 1,800 | +25 | +1.4% | 20,400 |
| 2000/01/12 | 1,650 | 1,775 | 1,650 | 1,775 | +115 | +6.9% | 11,600 |
| 2000/01/11 | 1,775 | 1,775 | 1,660 | 1,660 | +110 | +7.1% | 4,200 |
| 2000/01/07 | 1,455 | 1,575 | 1,455 | 1,550 | +100 | +6.9% | 9,800 |
| 2000/01/06 | 1,450 | 1,480 | 1,430 | 1,450 | +50 | +3.6% | 2,800 |
| 2000/01/05 | 1,450 | 1,450 | 1,380 | 1,400 | -60 | -4.1% | 5,600 |
| 2000/01/04 | 1,400 | 1,525 | 1,400 | 1,460 | +80 | +5.8% | 6,000 |
| 1999/12/30 | 1,305 | 1,380 | 1,305 | 1,380 | +115 | +9.1% | 800 |
| 1999/12/29 | 1,395 | 1,395 | 1,250 | 1,265 | -135 | -9.6% | 3,800 |
6151～
6200
件表示中 / 6934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 | 254,300円 | +2.8% | - | 0.00% | 21.49倍 | 0.75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 |
| 共和電 | 46,200円 | +2.9% | -0.7% | 4.33% | 11.39倍 | 0.69倍 |
|
ひずみゲージとその応用計測機器でシェア４割。衝突試験用など自動車向け強化。米国、中国も |
| ＦＤＫ | 35,400円 | +0.5% | +66.7% | 0.00% | 24.43倍 | 0.79倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| トレックスセミ | 106,700円 | -8.7% | - | 5.25% | - | 0.57倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| 指月電 | 36,900円 | +2.6% | +25.0% | 2.71% | 11.64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 |
市場注目の銘柄
チャート関連のコラム
