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 |
|---|---|---|---|---|---|---|---|
| 1999/12/28 | 1,350 | 1,400 | 1,350 | 1,400 | -25 | -1.8% | 5,000 |
| 1999/12/27 | 1,260 | 1,425 | 1,260 | 1,425 | +170 | +13.5% | 10,000 |
| 1999/12/24 | 1,250 | 1,255 | 1,205 | 1,255 | +35 | +2.9% | 6,200 |
| 1999/12/22 | 1,210 | 1,240 | 1,210 | 1,220 | +20 | +1.7% | 1,200 |
| 1999/12/21 | 1,220 | 1,225 | 1,200 | 1,200 | -25 | -2% | 800 |
| 1999/12/20 | 1,230 | 1,230 | 1,200 | 1,225 | +20 | +1.7% | 1,200 |
| 1999/12/17 | 1,235 | 1,235 | 1,155 | 1,205 | -25 | -2% | 5,200 |
| 1999/12/16 | 1,220 | 1,230 | 1,220 | 1,230 | -15 | -1.2% | 800 |
| 1999/12/15 | 1,155 | 1,245 | 1,150 | 1,245 | +90 | +7.8% | 1,600 |
| 1999/12/14 | 1,250 | 1,250 | 1,155 | 1,155 | -95 | -7.6% | 1,800 |
| 1999/12/13 | 1,250 | 1,250 | 1,250 | 1,250 | -25 | -2% | 400 |
| 1999/12/10 | 1,325 | 1,325 | 1,275 | 1,275 | +125 | +10.9% | 5,600 |
| 1999/12/09 | 1,140 | 1,150 | 1,135 | 1,150 | +20 | +1.8% | 1,400 |
| 1999/12/08 | 1,185 | 1,185 | 1,130 | 1,130 | -120 | -9.6% | 1,600 |
| 1999/12/07 | 1,225 | 1,250 | 1,185 | 1,250 | +25 | +2% | 3,800 |
| 1999/12/06 | 1,200 | 1,225 | 1,200 | 1,225 | ±0 | ±0% | 600 |
| 1999/12/03 | 1,250 | 1,250 | 1,225 | 1,225 | -25 | -2% | 1,400 |
| 1999/12/02 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 600 |
| 1999/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/30 | 1,250 | 1,250 | 1,250 | 1,250 | +25 | +2% | 200 |
| 1999/11/29 | 1,220 | 1,225 | 1,215 | 1,225 | +10 | +0.8% | 1,800 |
| 1999/11/26 | 1,265 | 1,265 | 1,215 | 1,215 | -25 | -2% | 2,400 |
| 1999/11/25 | 1,245 | 1,245 | 1,235 | 1,240 | -15 | -1.2% | 1,200 |
| 1999/11/24 | 1,250 | 1,255 | 1,250 | 1,255 | +15 | +1.2% | 1,800 |
| 1999/11/22 | 1,270 | 1,285 | 1,240 | 1,240 | -15 | -1.2% | 5,600 |
| 1999/11/19 | 1,250 | 1,275 | 1,250 | 1,255 | +30 | +2.4% | 3,200 |
| 1999/11/18 | 1,275 | 1,280 | 1,225 | 1,225 | -25 | -2% | 3,000 |
| 1999/11/17 | 1,255 | 1,255 | 1,215 | 1,250 | +65 | +5.5% | 800 |
| 1999/11/16 | 1,175 | 1,400 | 1,175 | 1,185 | -15 | -1.3% | 4,600 |
| 1999/11/15 | 1,240 | 1,250 | 1,200 | 1,200 | -25 | -2% | 5,000 |
| 1999/11/12 | 1,350 | 1,350 | 1,225 | 1,225 | -165 | -11.9% | 1,800 |
| 1999/11/11 | 1,395 | 1,395 | 1,390 | 1,390 | -30 | -2.1% | 3,000 |
| 1999/11/10 | 1,325 | 1,420 | 1,325 | 1,420 | -5 | -0.4% | 400 |
| 1999/11/09 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 1,400 |
| 1999/11/08 | 1,440 | 1,450 | 1,425 | 1,425 | -10 | -0.7% | 1,800 |
| 1999/11/05 | 1,425 | 1,435 | 1,425 | 1,435 | -55 | -3.7% | 400 |
| 1999/11/04 | 1,490 | 1,490 | 1,425 | 1,490 | ±0 | ±0% | 1,000 |
| 1999/11/02 | 1,495 | 1,495 | 1,490 | 1,490 | +65 | +4.6% | 400 |
| 1999/11/01 | 1,450 | 1,535 | 1,425 | 1,425 | -25 | -1.7% | 2,200 |
| 1999/10/29 | 1,450 | 1,450 | 1,425 | 1,450 | +25 | +1.8% | 1,200 |
| 1999/10/28 | 1,505 | 1,520 | 1,425 | 1,425 | +30 | +2.2% | 6,600 |
| 1999/10/27 | 1,325 | 1,575 | 1,325 | 1,395 | +145 | +11.6% | 12,200 |
| 1999/10/26 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 800 |
| 1999/10/25 | 1,200 | 1,250 | 1,200 | 1,250 | +50 | +4.2% | 1,200 |
| 1999/10/22 | 1,150 | 1,200 | 1,130 | 1,200 | +35 | +3% | 4,400 |
| 1999/10/21 | 1,240 | 1,240 | 1,165 | 1,165 | -85 | -6.8% | 2,200 |
| 1999/10/20 | 1,250 | 1,250 | 1,205 | 1,250 | ±0 | ±0% | 800 |
| 1999/10/19 | 1,250 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 1,800 |
| 1999/10/18 | 1,250 | 1,250 | 1,250 | 1,250 | -15 | -1.2% | 200 |
| 1999/10/15 | 1,265 | 1,265 | 1,265 | 1,265 | ±0 | ±0% | 200 |
6201～
6250
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 | 46,100円 | +2.9% | -0.7% | 4.34% | 11.37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 | 35,700円 | +0.5% | +66.7% | 0.00% | 24.64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 | 106,600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
