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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 850 | 870 | 835 | 860 | -15 | -1.7% | 9,800 |
| 2008/09/29 | 895 | 900 | 875 | 875 | -5 | -0.6% | 4,400 |
| 2008/09/26 | 925 | 925 | 870 | 880 | -5 | -0.6% | 9,400 |
| 2008/09/25 | 935 | 935 | 880 | 885 | -30 | -3.3% | 6,600 |
| 2008/09/24 | 970 | 970 | 910 | 915 | -55 | -5.7% | 9,200 |
| 2008/09/22 | 965 | 980 | 955 | 970 | -15 | -1.5% | 18,800 |
| 2008/09/19 | 895 | 985 | 895 | 985 | -235 | -19.3% | 34,000 |
| 2008/09/18 | 1,205 | 1,220 | 1,190 | 1,220 | -10 | -0.8% | 5,600 |
| 2008/09/17 | 1,185 | 1,240 | 1,185 | 1,230 | +20 | +1.7% | 5,800 |
| 2008/09/16 | 1,190 | 1,210 | 1,165 | 1,210 | +5 | +0.4% | 3,200 |
| 2008/09/12 | 1,195 | 1,210 | 1,195 | 1,205 | +55 | +4.8% | 6,600 |
| 2008/09/11 | 1,135 | 1,180 | 1,135 | 1,150 | -10 | -0.9% | 5,000 |
| 2008/09/10 | 1,150 | 1,170 | 1,140 | 1,160 | -15 | -1.3% | 2,800 |
| 2008/09/09 | 1,170 | 1,175 | 1,170 | 1,175 | +5 | +0.4% | 800 |
| 2008/09/08 | 1,225 | 1,225 | 1,150 | 1,170 | +5 | +0.4% | 4,400 |
| 2008/09/05 | 1,175 | 1,200 | 1,160 | 1,165 | -35 | -2.9% | 8,200 |
| 2008/09/04 | 1,220 | 1,220 | 1,190 | 1,200 | +5 | +0.4% | 2,200 |
| 2008/09/03 | 1,190 | 1,200 | 1,190 | 1,195 | +10 | +0.8% | 2,200 |
| 2008/09/02 | 1,215 | 1,225 | 1,185 | 1,185 | -25 | -2.1% | 1,800 |
| 2008/09/01 | 1,205 | 1,210 | 1,205 | 1,210 | -20 | -1.6% | 600 |
| 2008/08/29 | 1,180 | 1,230 | 1,180 | 1,230 | +70 | +6% | 5,400 |
| 2008/08/28 | 1,155 | 1,165 | 1,155 | 1,160 | +10 | +0.9% | 1,400 |
| 2008/08/27 | 1,155 | 1,155 | 1,150 | 1,150 | ±0 | ±0% | 1,400 |
| 2008/08/26 | 1,125 | 1,150 | 1,125 | 1,150 | +5 | +0.4% | 1,200 |
| 2008/08/25 | 1,110 | 1,145 | 1,110 | 1,145 | +35 | +3.2% | 1,800 |
| 2008/08/22 | 1,110 | 1,115 | 1,100 | 1,110 | +5 | +0.5% | 2,000 |
| 2008/08/21 | 1,125 | 1,125 | 1,100 | 1,105 | -20 | -1.8% | 800 |
| 2008/08/20 | 1,120 | 1,125 | 1,115 | 1,125 | ±0 | ±0% | 1,200 |
| 2008/08/19 | 1,150 | 1,160 | 1,120 | 1,125 | -25 | -2.2% | 2,200 |
| 2008/08/18 | 1,110 | 1,165 | 1,110 | 1,150 | +65 | +6% | 3,000 |
| 2008/08/15 | 1,100 | 1,100 | 1,070 | 1,085 | -15 | -1.4% | 2,600 |
| 2008/08/14 | 1,100 | 1,100 | 1,100 | 1,100 | -45 | -3.9% | 600 |
| 2008/08/13 | 1,100 | 1,150 | 1,100 | 1,145 | +5 | +0.4% | 4,400 |
| 2008/08/12 | 1,155 | 1,180 | 1,140 | 1,140 | -40 | -3.4% | 1,600 |
| 2008/08/11 | 1,150 | 1,190 | 1,150 | 1,180 | +30 | +2.6% | 2,000 |
| 2008/08/08 | 1,135 | 1,155 | 1,125 | 1,150 | ±0 | ±0% | 2,200 |
| 2008/08/07 | 1,190 | 1,190 | 1,150 | 1,150 | -25 | -2.1% | 2,400 |
| 2008/08/06 | 1,200 | 1,200 | 1,175 | 1,175 | -5 | -0.4% | 5,000 |
| 2008/08/05 | 1,200 | 1,215 | 1,180 | 1,180 | -20 | -1.7% | 3,200 |
| 2008/08/04 | 1,225 | 1,225 | 1,200 | 1,200 | ±0 | ±0% | 2,800 |
| 2008/08/01 | 1,185 | 1,220 | 1,160 | 1,200 | -10 | -0.8% | 3,200 |
| 2008/07/31 | 1,230 | 1,230 | 1,210 | 1,210 | ±0 | ±0% | 4,200 |
| 2008/07/30 | 1,185 | 1,210 | 1,165 | 1,210 | +10 | +0.8% | 1,800 |
| 2008/07/29 | 1,180 | 1,200 | 1,180 | 1,200 | +25 | +2.1% | 2,400 |
| 2008/07/28 | 1,180 | 1,180 | 1,165 | 1,175 | -30 | -2.5% | 2,800 |
| 2008/07/25 | 1,230 | 1,230 | 1,205 | 1,205 | -25 | -2% | 2,800 |
| 2008/07/24 | 1,215 | 1,240 | 1,200 | 1,230 | +60 | +5.1% | 2,800 |
| 2008/07/23 | 1,150 | 1,170 | 1,150 | 1,170 | ±0 | ±0% | 2,400 |
| 2008/07/22 | 1,150 | 1,175 | 1,150 | 1,170 | +20 | +1.7% | 3,200 |
| 2008/07/18 | 1,080 | 1,155 | 1,080 | 1,150 | +45 | +4.1% | 2,200 |
3951～
4000
件表示中 / 6839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 | 111,200円 | +2.8% | - | 4.50% | 9.40倍 | 0.33倍 |
|
電話機、交換機の中堅メーカー。日立、ＮＴＴ東西向け取引多い。非電話、非ＩＣＴ機器開発も |
| エヌエフＨＤ | 88,200円 | +1.1% | +7.4% | 3.63% | 17.20倍 | 0.50倍 |
|
ＮＦ制御技術やアナログ技術に強み。独自開発の電子計測器、応用機器で高シェア。中国展開も |
| シキノハイテック | 132,800円 | -5.3% | -76.5% | 1.13% | 45.19倍 | 2.36倍 |
|
自動車用半導体向け耐久テスト、ビューカメラなどを扱う。半導体設計はアナログに強み |
| アルチザ | 55,600円 | +10.3% | +731.1% | 3.60% | 19.45倍 | 0.73倍 |
|
通信計測器の開発業者で通信キャリア、基地局メーカー向けが主。基地局テスト受託サービスも |
| ＯＫＡＹＡ | 22,900円 | -19.7% | - | 1.75% | - | 0.65倍 |
|
電子機器のノイズやサージ対策用コンデンサーが主力。表示機器でも大手。海外比率５割程度 |
市場注目の銘柄
チャート関連のコラム
