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 |
|---|---|---|---|---|---|---|---|
| 2009/10/13 | 910 | 910 | 895 | 895 | ±0 | ±0% | 400 |
| 2009/10/09 | 880 | 895 | 880 | 895 | +15 | +1.7% | 1,000 |
| 2009/10/08 | 865 | 895 | 865 | 880 | ±0 | ±0% | 1,800 |
| 2009/10/07 | 860 | 885 | 860 | 880 | +5 | +0.6% | 3,000 |
| 2009/10/06 | 875 | 885 | 870 | 875 | -20 | -2.2% | 2,400 |
| 2009/10/05 | 905 | 935 | 890 | 895 | -55 | -5.8% | 2,200 |
| 2009/10/02 | 940 | 950 | 925 | 950 | -35 | -3.6% | 3,800 |
| 2009/10/01 | 955 | 995 | 955 | 985 | +30 | +3.1% | 2,000 |
| 2009/09/30 | 955 | 980 | 955 | 955 | +15 | +1.6% | 2,200 |
| 2009/09/29 | 940 | 975 | 935 | 940 | ±0 | ±0% | 3,600 |
| 2009/09/28 | 965 | 965 | 940 | 940 | -25 | -2.6% | 3,600 |
| 2009/09/25 | 965 | 980 | 965 | 965 | -20 | -2% | 3,000 |
| 2009/09/24 | 975 | 985 | 950 | 985 | +30 | +3.1% | 5,400 |
| 2009/09/18 | 940 | 955 | 935 | 955 | ±0 | ±0% | 2,800 |
| 2009/09/17 | 935 | 955 | 935 | 955 | +10 | +1.1% | 3,200 |
| 2009/09/16 | 940 | 980 | 940 | 945 | -15 | -1.6% | 4,800 |
| 2009/09/15 | 960 | 985 | 955 | 960 | +25 | +2.7% | 3,200 |
| 2009/09/14 | 975 | 975 | 930 | 935 | -55 | -5.6% | 5,200 |
| 2009/09/11 | 1,005 | 1,010 | 975 | 990 | -20 | -2% | 8,600 |
| 2009/09/10 | 1,000 | 1,025 | 1,000 | 1,010 | +10 | +1% | 2,600 |
| 2009/09/09 | 1,025 | 1,025 | 1,000 | 1,000 | -5 | -0.5% | 2,400 |
| 2009/09/08 | 1,020 | 1,020 | 1,000 | 1,005 | ±0 | ±0% | 3,600 |
| 2009/09/07 | 1,005 | 1,005 | 1,005 | 1,005 | ±0 | ±0% | 600 |
| 2009/09/04 | 1,010 | 1,015 | 1,005 | 1,005 | ±0 | ±0% | 1,800 |
| 2009/09/03 | 1,005 | 1,015 | 1,005 | 1,005 | -30 | -2.9% | 2,200 |
| 2009/09/02 | 1,025 | 1,035 | 1,020 | 1,035 | -15 | -1.4% | 3,400 |
| 2009/09/01 | 1,030 | 1,060 | 1,030 | 1,050 | +5 | +0.5% | 1,600 |
| 2009/08/31 | 1,070 | 1,075 | 1,045 | 1,045 | -5 | -0.5% | 2,600 |
| 2009/08/28 | 1,065 | 1,085 | 1,050 | 1,050 | -15 | -1.4% | 2,600 |
| 2009/08/27 | 1,085 | 1,085 | 1,065 | 1,065 | -30 | -2.7% | 5,200 |
| 2009/08/26 | 1,060 | 1,095 | 1,055 | 1,095 | +30 | +2.8% | 7,200 |
| 2009/08/25 | 1,055 | 1,065 | 1,055 | 1,065 | +5 | +0.5% | 3,000 |
| 2009/08/24 | 1,050 | 1,060 | 1,040 | 1,060 | +45 | +4.4% | 4,000 |
| 2009/08/21 | 1,040 | 1,040 | 1,010 | 1,015 | -35 | -3.3% | 2,000 |
| 2009/08/20 | 1,050 | 1,055 | 1,040 | 1,050 | ±0 | ±0% | 2,000 |
| 2009/08/19 | 1,035 | 1,050 | 1,030 | 1,050 | -5 | -0.5% | 1,000 |
| 2009/08/18 | 1,075 | 1,075 | 1,055 | 1,055 | -10 | -0.9% | 1,200 |
| 2009/08/17 | 1,090 | 1,090 | 1,065 | 1,065 | -25 | -2.3% | 3,800 |
| 2009/08/14 | 1,095 | 1,095 | 1,065 | 1,090 | -5 | -0.5% | 2,800 |
| 2009/08/13 | 1,065 | 1,100 | 1,045 | 1,095 | +30 | +2.8% | 19,000 |
| 2009/08/12 | 1,070 | 1,075 | 1,065 | 1,065 | -5 | -0.5% | 6,200 |
| 2009/08/11 | 1,070 | 1,070 | 1,060 | 1,070 | ±0 | ±0% | 10,000 |
| 2009/08/10 | 1,060 | 1,070 | 1,060 | 1,070 | +10 | +0.9% | 400 |
| 2009/08/07 | 1,075 | 1,075 | 1,060 | 1,060 | -10 | -0.9% | 1,000 |
| 2009/08/06 | 1,070 | 1,070 | 1,070 | 1,070 | +10 | +0.9% | 600 |
| 2009/08/05 | 1,075 | 1,085 | 1,060 | 1,060 | -5 | -0.5% | 3,000 |
| 2009/08/04 | 1,070 | 1,080 | 1,065 | 1,065 | +10 | +0.9% | 4,600 |
| 2009/08/03 | 1,055 | 1,055 | 1,055 | 1,055 | -10 | -0.9% | 1,000 |
| 2009/07/31 | 1,075 | 1,075 | 1,065 | 1,065 | -5 | -0.5% | 2,000 |
| 2009/07/30 | 1,065 | 1,070 | 1,065 | 1,070 | -5 | -0.5% | 2,400 |
3801～
3850
件表示中 / 6940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 | 254,400円 | +2.8% | - | 0.00% | 21.50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 |
| ＦＤＫ | - | -5.0% | +3.1% | - | - | - |
|
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 |
| ニレコ | 161,900円 | +7.5% | +22.4% | 4.88% | 9.31倍 | 0.77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 |
| 三社電機 | - | -17.1% | -71.2% | - | - | - |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| アクセル | 105,100円 | -13.8% | -39.6% | 3.90% | 12.80倍 | 0.91倍 |
|
画像処理向けグラフィックＬＳＩメーカー。パチンコ機向け大半。新規事業でＡＩ領域に注力 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
