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 |
|---|---|---|---|---|---|---|---|
| 2009/07/29 | 1,090 | 1,090 | 1,075 | 1,075 | -10 | -0.9% | 3,000 |
| 2009/07/28 | 1,095 | 1,095 | 1,070 | 1,085 | +5 | +0.5% | 2,400 |
| 2009/07/27 | 1,090 | 1,090 | 1,065 | 1,080 | +40 | +3.8% | 5,200 |
| 2009/07/24 | 1,005 | 1,040 | 1,005 | 1,040 | +40 | +4% | 2,200 |
| 2009/07/23 | 985 | 1,030 | 985 | 1,000 | +20 | +2% | 2,600 |
| 2009/07/22 | 1,000 | 1,025 | 975 | 980 | -15 | -1.5% | 3,600 |
| 2009/07/21 | 995 | 1,020 | 995 | 995 | -15 | -1.5% | 2,200 |
| 2009/07/17 | 995 | 1,010 | 995 | 1,010 | +15 | +1.5% | 2,600 |
| 2009/07/16 | 1,000 | 1,030 | 995 | 995 | +20 | +2.1% | 10,000 |
| 2009/07/15 | 1,005 | 1,005 | 960 | 975 | -25 | -2.5% | 4,000 |
| 2009/07/14 | 1,050 | 1,050 | 1,000 | 1,000 | -45 | -4.3% | 5,800 |
| 2009/07/13 | 1,060 | 1,060 | 1,020 | 1,045 | +5 | +0.5% | 3,800 |
| 2009/07/10 | 1,030 | 1,040 | 1,025 | 1,040 | ±0 | ±0% | 7,000 |
| 2009/07/09 | 1,040 | 1,045 | 1,015 | 1,040 | +10 | +1% | 2,800 |
| 2009/07/08 | 1,070 | 1,070 | 980 | 1,030 | -45 | -4.2% | 6,200 |
| 2009/07/07 | 1,070 | 1,090 | 1,065 | 1,075 | +5 | +0.5% | 3,600 |
| 2009/07/06 | 1,095 | 1,095 | 1,070 | 1,070 | -5 | -0.5% | 3,200 |
| 2009/07/03 | 1,040 | 1,075 | 1,040 | 1,075 | +30 | +2.9% | 8,200 |
| 2009/07/02 | 1,035 | 1,045 | 1,035 | 1,045 | +10 | +1% | 4,200 |
| 2009/07/01 | 1,020 | 1,035 | 1,020 | 1,035 | ±0 | ±0% | 800 |
| 2009/06/30 | 1,040 | 1,050 | 1,030 | 1,035 | ±0 | ±0% | 1,200 |
| 2009/06/29 | 1,055 | 1,055 | 1,035 | 1,035 | -15 | -1.4% | 2,800 |
| 2009/06/26 | 1,065 | 1,070 | 1,050 | 1,050 | +5 | +0.5% | 4,200 |
| 2009/06/25 | 1,000 | 1,065 | 975 | 1,045 | +20 | +2% | 4,600 |
| 2009/06/24 | 1,015 | 1,045 | 1,015 | 1,025 | -10 | -1% | 4,000 |
| 2009/06/23 | 1,045 | 1,045 | 1,020 | 1,035 | -15 | -1.4% | 3,800 |
| 2009/06/22 | 1,025 | 1,050 | 1,025 | 1,050 | +20 | +1.9% | 3,000 |
| 2009/06/19 | 1,025 | 1,045 | 1,020 | 1,030 | +5 | +0.5% | 3,800 |
| 2009/06/18 | 1,035 | 1,045 | 1,025 | 1,025 | -30 | -2.8% | 4,800 |
| 2009/06/17 | 1,050 | 1,060 | 1,040 | 1,055 | -10 | -0.9% | 7,600 |
| 2009/06/16 | 1,090 | 1,100 | 1,060 | 1,065 | -20 | -1.8% | 5,600 |
| 2009/06/15 | 1,070 | 1,095 | 1,070 | 1,085 | +25 | +2.4% | 6,200 |
| 2009/06/12 | 1,050 | 1,060 | 1,035 | 1,060 | +35 | +3.4% | 13,000 |
| 2009/06/11 | 1,025 | 1,030 | 1,010 | 1,025 | -20 | -1.9% | 5,200 |
| 2009/06/10 | 1,010 | 1,050 | 1,010 | 1,045 | +30 | +3% | 7,000 |
| 2009/06/09 | 1,045 | 1,060 | 1,005 | 1,015 | -35 | -3.3% | 14,400 |
| 2009/06/08 | 935 | 1,090 | 935 | 1,050 | +140 | +15.4% | 21,200 |
| 2009/06/05 | 900 | 925 | 855 | 910 | +30 | +3.4% | 10,800 |
| 2009/06/04 | 830 | 900 | 830 | 880 | +55 | +6.7% | 7,600 |
| 2009/06/03 | 800 | 835 | 800 | 825 | +30 | +3.8% | 6,000 |
| 2009/06/02 | 795 | 800 | 785 | 795 | ±0 | ±0% | 6,200 |
| 2009/06/01 | 780 | 795 | 780 | 795 | ±0 | ±0% | 1,800 |
| 2009/05/29 | 810 | 815 | 785 | 795 | -15 | -1.9% | 3,600 |
| 2009/05/28 | 795 | 810 | 795 | 810 | +25 | +3.2% | 1,400 |
| 2009/05/27 | 795 | 795 | 775 | 785 | -10 | -1.3% | 4,800 |
| 2009/05/26 | 795 | 815 | 790 | 795 | +10 | +1.3% | 5,800 |
| 2009/05/25 | 770 | 785 | 770 | 785 | +15 | +1.9% | 1,200 |
| 2009/05/22 | 755 | 780 | 750 | 770 | +15 | +2% | 2,800 |
| 2009/05/21 | 760 | 760 | 755 | 755 | -5 | -0.7% | 1,200 |
| 2009/05/20 | 770 | 775 | 750 | 760 | ±0 | ±0% | 2,200 |
3851～
3900
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 | 35,700円 | -5.0% | +3.1% | 0.00% | 20.53倍 | 0.76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 |
| ニレコ | 162,700円 | +7.5% | +22.4% | 4.86% | 9.35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 | 78,500円 | -17.1% | -71.2% | 5.10% | 14.91倍 | 0.44倍 |
|
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 | 105,000円 | -13.8% | -39.6% | 3.90% | 12.79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
チャート関連のコラム
