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 |
|---|---|---|---|---|---|---|---|
| 1999/10/14 | 1,260 | 1,265 | 1,260 | 1,265 | +5 | +0.4% | 1,200 |
| 1999/10/13 | 1,275 | 1,275 | 1,260 | 1,260 | - | - | 600 |
| 1999/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/08 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 200 |
| 1999/10/07 | 1,275 | 1,275 | 1,260 | 1,260 | ±0 | ±0% | 1,400 |
| 1999/10/06 | 1,300 | 1,300 | 1,260 | 1,260 | -90 | -6.7% | 1,600 |
| 1999/10/05 | 1,350 | 1,350 | 1,350 | 1,350 | -10 | -0.7% | 1,400 |
| 1999/10/04 | 1,360 | 1,360 | 1,360 | 1,360 | +95 | +7.5% | 200 |
| 1999/10/01 | 1,265 | 1,270 | 1,255 | 1,265 | +10 | +0.8% | 2,400 |
| 1999/09/30 | 1,255 | 1,255 | 1,255 | 1,255 | -5 | -0.4% | 200 |
| 1999/09/29 | 1,275 | 1,275 | 1,260 | 1,260 | +5 | +0.4% | 1,600 |
| 1999/09/28 | 1,255 | 1,255 | 1,255 | 1,255 | +5 | +0.4% | 200 |
| 1999/09/27 | 1,345 | 1,345 | 1,250 | 1,250 | ±0 | ±0% | 4,200 |
| 1999/09/24 | 1,330 | 1,330 | 1,250 | 1,250 | -80 | -6% | 2,200 |
| 1999/09/22 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 200 |
| 1999/09/21 | 1,355 | 1,355 | 1,330 | 1,330 | -45 | -3.3% | 2,200 |
| 1999/09/20 | 1,375 | 1,375 | 1,375 | 1,375 | -25 | -1.8% | 200 |
| 1999/09/17 | 1,390 | 1,400 | 1,390 | 1,400 | -45 | -3.1% | 400 |
| 1999/09/16 | 1,445 | 1,445 | 1,445 | 1,445 | +45 | +3.2% | 200 |
| 1999/09/14 | 1,460 | 1,460 | 1,400 | 1,400 | -10 | -0.7% | 1,400 |
| 1999/09/13 | 1,400 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 1,200 |
| 1999/09/10 | 1,365 | 1,400 | 1,365 | 1,400 | -40 | -2.8% | 800 |
| 1999/09/09 | 1,395 | 1,440 | 1,370 | 1,440 | +45 | +3.2% | 2,200 |
| 1999/09/08 | 1,395 | 1,395 | 1,395 | 1,395 | +5 | +0.4% | 1,000 |
| 1999/09/07 | 1,395 | 1,395 | 1,385 | 1,390 | -20 | -1.4% | 800 |
| 1999/09/06 | 1,410 | 1,410 | 1,410 | 1,410 | - | - | 800 |
| 1999/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/02 | 1,485 | 1,485 | 1,485 | 1,485 | ±0 | ±0% | 200 |
| 1999/09/01 | 1,415 | 1,485 | 1,410 | 1,485 | +70 | +4.9% | 1,600 |
| 1999/08/31 | 1,420 | 1,420 | 1,415 | 1,415 | -20 | -1.4% | 600 |
| 1999/08/30 | 1,435 | 1,435 | 1,435 | 1,435 | +25 | +1.8% | 200 |
| 1999/08/27 | 1,520 | 1,520 | 1,410 | 1,410 | - | - | 1,800 |
| 1999/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/25 | 1,455 | 1,500 | 1,430 | 1,500 | +45 | +3.1% | 1,000 |
| 1999/08/24 | 1,460 | 1,460 | 1,455 | 1,455 | ±0 | ±0% | 800 |
| 1999/08/23 | 1,405 | 1,455 | 1,405 | 1,455 | -55 | -3.6% | 400 |
| 1999/08/20 | 1,435 | 1,510 | 1,435 | 1,510 | - | - | 400 |
| 1999/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/17 | 1,550 | 1,550 | 1,525 | 1,525 | ±0 | ±0% | 1,000 |
| 1999/08/16 | 1,525 | 1,530 | 1,525 | 1,525 | - | - | 1,000 |
| 1999/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/12 | 1,400 | 1,525 | 1,400 | 1,425 | +25 | +1.8% | 1,200 |
| 1999/08/11 | 1,480 | 1,500 | 1,400 | 1,400 | - | - | 2,000 |
| 1999/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/06 | 1,480 | 1,480 | 1,480 | 1,480 | +25 | +1.7% | 200 |
| 1999/08/05 | 1,455 | 1,475 | 1,455 | 1,455 | ±0 | ±0% | 1,400 |
| 1999/08/04 | 1,430 | 1,455 | 1,430 | 1,455 | -95 | -6.1% | 5,800 |
| 1999/08/03 | 1,550 | 1,550 | 1,550 | 1,550 | -5 | -0.3% | 200 |
6251～
6300
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
