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 |
|---|---|---|---|---|---|---|---|
| 1999/05/13 | 1,550 | 1,555 | 1,530 | 1,535 | -140 | -8.4% | 2,600 |
| 1999/05/12 | 1,645 | 1,675 | 1,645 | 1,675 | ±0 | ±0% | 1,000 |
| 1999/05/11 | 1,670 | 1,675 | 1,570 | 1,675 | ±0 | ±0% | 800 |
| 1999/05/10 | 1,650 | 1,700 | 1,600 | 1,675 | +25 | +1.5% | 1,200 |
| 1999/05/07 | 1,750 | 1,750 | 1,650 | 1,650 | -50 | -2.9% | 6,600 |
| 1999/05/06 | 1,650 | 1,700 | 1,630 | 1,700 | +120 | +7.6% | 1,400 |
| 1999/04/30 | 1,580 | 1,580 | 1,580 | 1,580 | -70 | -4.2% | 1,000 |
| 1999/04/28 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 400 |
| 1999/04/27 | 1,625 | 1,700 | 1,625 | 1,650 | +45 | +2.8% | 3,400 |
| 1999/04/26 | 1,550 | 1,605 | 1,550 | 1,605 | +80 | +5.2% | 1,400 |
| 1999/04/23 | 1,520 | 1,550 | 1,520 | 1,525 | +10 | +0.7% | 1,200 |
| 1999/04/22 | 1,520 | 1,530 | 1,515 | 1,515 | -5 | -0.3% | 1,400 |
| 1999/04/21 | 1,520 | 1,520 | 1,520 | 1,520 | -125 | -7.6% | 2,200 |
| 1999/04/20 | 1,575 | 1,645 | 1,525 | 1,645 | +70 | +4.4% | 3,400 |
| 1999/04/19 | 1,555 | 1,575 | 1,550 | 1,575 | +50 | +3.3% | 1,800 |
| 1999/04/16 | 1,550 | 1,550 | 1,525 | 1,525 | -35 | -2.2% | 1,400 |
| 1999/04/15 | 1,575 | 1,575 | 1,560 | 1,560 | -15 | -1% | 2,000 |
| 1999/04/14 | 1,650 | 1,675 | 1,575 | 1,575 | -125 | -7.4% | 2,200 |
| 1999/04/13 | 1,675 | 1,700 | 1,675 | 1,700 | +100 | +6.3% | 800 |
| 1999/04/12 | 1,650 | 1,650 | 1,600 | 1,600 | -75 | -4.5% | 2,000 |
| 1999/04/09 | 1,765 | 1,775 | 1,625 | 1,675 | -85 | -4.8% | 6,200 |
| 1999/04/08 | 1,855 | 1,900 | 1,760 | 1,760 | -40 | -2.2% | 16,600 |
| 1999/04/07 | 1,645 | 1,800 | 1,645 | 1,800 | +225 | +14.3% | 15,000 |
| 1999/04/06 | 1,625 | 1,675 | 1,550 | 1,575 | +75 | +5% | 7,600 |
| 1999/04/05 | 1,475 | 1,550 | 1,475 | 1,500 | +100 | +7.1% | 5,400 |
| 1999/04/02 | 1,475 | 1,475 | 1,400 | 1,400 | +25 | +1.8% | 3,200 |
| 1999/04/01 | 1,345 | 1,375 | 1,345 | 1,375 | +25 | +1.9% | 4,200 |
| 1999/03/31 | 1,300 | 1,350 | 1,300 | 1,350 | +50 | +3.8% | 2,400 |
| 1999/03/30 | 1,305 | 1,305 | 1,300 | 1,300 | -25 | -1.9% | 1,200 |
| 1999/03/29 | 1,320 | 1,325 | 1,305 | 1,325 | +5 | +0.4% | 600 |
| 1999/03/26 | 1,305 | 1,320 | 1,290 | 1,320 | ±0 | ±0% | 2,000 |
| 1999/03/25 | 1,275 | 1,320 | 1,255 | 1,320 | +70 | +5.6% | 1,200 |
| 1999/03/24 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 800 |
| 1999/03/23 | 1,300 | 1,300 | 1,250 | 1,250 | -50 | -3.8% | 1,400 |
| 1999/03/19 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 400 |
| 1999/03/18 | 1,350 | 1,350 | 1,300 | 1,300 | -5 | -0.4% | 1,000 |
| 1999/03/17 | 1,345 | 1,345 | 1,305 | 1,305 | -40 | -3% | 800 |
| 1999/03/16 | 1,255 | 1,350 | 1,250 | 1,345 | +95 | +7.6% | 4,000 |
| 1999/03/15 | 1,255 | 1,255 | 1,250 | 1,250 | -20 | -1.6% | 1,200 |
| 1999/03/12 | 1,250 | 1,275 | 1,250 | 1,270 | -30 | -2.3% | 1,600 |
| 1999/03/11 | 1,325 | 1,325 | 1,300 | 1,300 | +50 | +4% | 400 |
| 1999/03/10 | 1,250 | 1,255 | 1,225 | 1,250 | -50 | -3.8% | 5,600 |
| 1999/03/09 | 1,300 | 1,300 | 1,300 | 1,300 | -50 | -3.7% | 400 |
| 1999/03/08 | 1,345 | 1,350 | 1,300 | 1,350 | +5 | +0.4% | 1,000 |
| 1999/03/05 | 1,220 | 1,345 | 1,220 | 1,345 | -25 | -1.8% | 800 |
| 1999/03/04 | 1,370 | 1,370 | 1,370 | 1,370 | +115 | +9.2% | 400 |
| 1999/03/03 | 1,255 | 1,255 | 1,255 | 1,255 | -45 | -3.5% | 400 |
| 1999/03/02 | 1,365 | 1,365 | 1,300 | 1,300 | -65 | -4.8% | 4,600 |
| 1999/03/01 | 1,375 | 1,375 | 1,365 | 1,365 | +115 | +9.2% | 2,800 |
| 1999/02/26 | 1,400 | 1,400 | 1,250 | 1,250 | -150 | -10.7% | 7,600 |
6351～
6400
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
