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 |
|---|---|---|---|---|---|---|---|
| 1999/07/23 | 1,600 | 1,695 | 1,600 | 1,695 | +110 | +6.9% | 1,000 |
| 1999/07/22 | 1,600 | 1,600 | 1,585 | 1,585 | -115 | -6.8% | 1,800 |
| 1999/07/21 | 1,710 | 1,710 | 1,700 | 1,700 | ±0 | ±0% | 1,000 |
| 1999/07/19 | 1,650 | 1,750 | 1,650 | 1,700 | -55 | -3.1% | 1,200 |
| 1999/07/16 | 1,755 | 1,795 | 1,755 | 1,755 | +30 | +1.7% | 3,600 |
| 1999/07/15 | 1,645 | 1,725 | 1,645 | 1,725 | +80 | +4.9% | 4,400 |
| 1999/07/14 | 1,645 | 1,650 | 1,635 | 1,645 | +10 | +0.6% | 1,000 |
| 1999/07/13 | 1,625 | 1,635 | 1,600 | 1,635 | +10 | +0.6% | 1,200 |
| 1999/07/12 | 1,640 | 1,650 | 1,550 | 1,625 | -15 | -0.9% | 800 |
| 1999/07/09 | 1,650 | 1,650 | 1,600 | 1,640 | +40 | +2.5% | 3,400 |
| 1999/07/08 | 1,635 | 1,635 | 1,600 | 1,600 | +5 | +0.3% | 2,800 |
| 1999/07/07 | 1,600 | 1,605 | 1,590 | 1,595 | -5 | -0.3% | 2,600 |
| 1999/07/06 | 1,585 | 1,600 | 1,575 | 1,600 | +15 | +0.9% | 4,000 |
| 1999/07/05 | 1,585 | 1,585 | 1,580 | 1,585 | +25 | +1.6% | 800 |
| 1999/07/02 | 1,535 | 1,600 | 1,525 | 1,560 | ±0 | ±0% | 1,400 |
| 1999/07/01 | 1,600 | 1,605 | 1,550 | 1,560 | - | - | 2,200 |
| 1999/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/29 | 1,605 | 1,630 | 1,605 | 1,630 | +10 | +0.6% | 1,200 |
| 1999/06/28 | 1,620 | 1,620 | 1,620 | 1,620 | -25 | -1.5% | 600 |
| 1999/06/25 | 1,645 | 1,645 | 1,645 | 1,645 | +45 | +2.8% | 1,400 |
| 1999/06/24 | 1,600 | 1,600 | 1,575 | 1,600 | ±0 | ±0% | 1,800 |
| 1999/06/23 | 1,580 | 1,600 | 1,580 | 1,600 | +25 | +1.6% | 1,400 |
| 1999/06/22 | 1,615 | 1,615 | 1,575 | 1,575 | -25 | -1.6% | 2,800 |
| 1999/06/21 | 1,525 | 1,600 | 1,525 | 1,600 | +100 | +6.7% | 3,000 |
| 1999/06/18 | 1,500 | 1,550 | 1,500 | 1,500 | ±0 | ±0% | 1,200 |
| 1999/06/17 | 1,500 | 1,500 | 1,500 | 1,500 | +20 | +1.4% | 600 |
| 1999/06/16 | 1,480 | 1,495 | 1,480 | 1,480 | ±0 | ±0% | 800 |
| 1999/06/15 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 600 |
| 1999/06/14 | 1,525 | 1,525 | 1,480 | 1,480 | ±0 | ±0% | 2,000 |
| 1999/06/11 | 1,515 | 1,515 | 1,450 | 1,480 | -40 | -2.6% | 800 |
| 1999/06/10 | 1,525 | 1,525 | 1,520 | 1,520 | -5 | -0.3% | 600 |
| 1999/06/09 | 1,525 | 1,525 | 1,525 | 1,525 | ±0 | ±0% | 400 |
| 1999/06/08 | 1,525 | 1,525 | 1,525 | 1,525 | +75 | +5.2% | 200 |
| 1999/06/07 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 4,400 |
| 1999/06/04 | 1,450 | 1,470 | 1,450 | 1,450 | -20 | -1.4% | 1,400 |
| 1999/06/03 | 1,470 | 1,470 | 1,470 | 1,470 | ±0 | ±0% | 200 |
| 1999/06/02 | 1,445 | 1,470 | 1,445 | 1,470 | +65 | +4.6% | 600 |
| 1999/06/01 | 1,400 | 1,420 | 1,400 | 1,405 | +5 | +0.4% | 1,000 |
| 1999/05/31 | 1,450 | 1,450 | 1,400 | 1,400 | -50 | -3.4% | 1,600 |
| 1999/05/28 | 1,480 | 1,480 | 1,450 | 1,450 | -30 | -2% | 2,200 |
| 1999/05/27 | 1,575 | 1,575 | 1,480 | 1,480 | -20 | -1.3% | 2,600 |
| 1999/05/26 | 1,500 | 1,500 | 1,500 | 1,500 | -25 | -1.6% | 400 |
| 1999/05/25 | 1,525 | 1,525 | 1,525 | 1,525 | ±0 | ±0% | 200 |
| 1999/05/24 | 1,500 | 1,525 | 1,500 | 1,525 | +20 | +1.3% | 1,200 |
| 1999/05/21 | 1,510 | 1,515 | 1,500 | 1,505 | ±0 | ±0% | 1,800 |
| 1999/05/20 | 1,550 | 1,550 | 1,505 | 1,505 | +5 | +0.3% | 1,800 |
| 1999/05/19 | 1,500 | 1,500 | 1,500 | 1,500 | -25 | -1.6% | 400 |
| 1999/05/18 | 1,525 | 1,550 | 1,525 | 1,525 | -25 | -1.6% | 3,000 |
| 1999/05/17 | 1,550 | 1,550 | 1,550 | 1,550 | -5 | -0.3% | 1,800 |
| 1999/05/14 | 1,565 | 1,570 | 1,550 | 1,555 | +20 | +1.3% | 3,000 |
6301～
6350
件表示中 / 6928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 | 253,800円 | +2.8% | - | 0.00% | 21.45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 |
| アバール | 184,800円 | -12.6% | -31.8% | 3.79% | 9.82倍 | 0.56倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
| 共和電 | 44,300円 | +2.9% | -0.7% | 4.51% | 10.92倍 | 0.66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 |
| 東洋電 | 123,400円 | +15.1% | +14.3% | 3.24% | 9.36倍 | 0.43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 |
| ニレコ | 152,800円 | +7.5% | +22.4% | 5.17% | 8.78倍 | 0.72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
