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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,105 | 1,150 | 1,100 | 1,105 | -25 | -2.2% | 2,800 |
| 2008/07/16 | 1,150 | 1,150 | 1,130 | 1,130 | -30 | -2.6% | 400 |
| 2008/07/15 | 1,200 | 1,215 | 1,160 | 1,160 | -15 | -1.3% | 3,000 |
| 2008/07/14 | 1,135 | 1,185 | 1,135 | 1,175 | +15 | +1.3% | 3,000 |
| 2008/07/11 | 1,155 | 1,175 | 1,155 | 1,160 | -5 | -0.4% | 1,800 |
| 2008/07/10 | 1,170 | 1,180 | 1,165 | 1,165 | -20 | -1.7% | 1,200 |
| 2008/07/09 | 1,180 | 1,195 | 1,175 | 1,185 | +5 | +0.4% | 2,400 |
| 2008/07/08 | 1,205 | 1,205 | 1,180 | 1,180 | -10 | -0.8% | 600 |
| 2008/07/07 | 1,135 | 1,200 | 1,135 | 1,190 | +30 | +2.6% | 4,200 |
| 2008/07/04 | 1,180 | 1,195 | 1,145 | 1,160 | +5 | +0.4% | 4,600 |
| 2008/07/03 | 1,185 | 1,185 | 1,150 | 1,155 | -30 | -2.5% | 1,200 |
| 2008/07/02 | 1,215 | 1,220 | 1,175 | 1,185 | -40 | -3.3% | 5,000 |
| 2008/07/01 | 1,225 | 1,225 | 1,225 | 1,225 | +50 | +4.3% | 400 |
| 2008/06/30 | 1,170 | 1,195 | 1,160 | 1,175 | -20 | -1.7% | 4,000 |
| 2008/06/27 | 1,230 | 1,230 | 1,180 | 1,195 | -35 | -2.8% | 4,200 |
| 2008/06/26 | 1,195 | 1,230 | 1,195 | 1,230 | +35 | +2.9% | 1,800 |
| 2008/06/25 | 1,210 | 1,210 | 1,190 | 1,195 | -20 | -1.6% | 4,800 |
| 2008/06/24 | 1,235 | 1,235 | 1,215 | 1,215 | -35 | -2.8% | 2,600 |
| 2008/06/23 | 1,225 | 1,250 | 1,225 | 1,250 | ±0 | ±0% | 3,000 |
| 2008/06/20 | 1,240 | 1,260 | 1,235 | 1,250 | +25 | +2% | 5,600 |
| 2008/06/19 | 1,230 | 1,245 | 1,225 | 1,225 | -50 | -3.9% | 5,000 |
| 2008/06/18 | 1,280 | 1,285 | 1,275 | 1,275 | -5 | -0.4% | 6,400 |
| 2008/06/17 | 1,310 | 1,315 | 1,280 | 1,280 | -15 | -1.2% | 4,400 |
| 2008/06/16 | 1,300 | 1,300 | 1,290 | 1,295 | +50 | +4% | 4,200 |
| 2008/06/13 | 1,290 | 1,290 | 1,240 | 1,245 | -70 | -5.3% | 9,200 |
| 2008/06/12 | 1,250 | 1,320 | 1,235 | 1,315 | +60 | +4.8% | 7,400 |
| 2008/06/11 | 1,270 | 1,270 | 1,255 | 1,255 | -5 | -0.4% | 2,000 |
| 2008/06/10 | 1,270 | 1,275 | 1,260 | 1,260 | -10 | -0.8% | 3,200 |
| 2008/06/09 | 1,265 | 1,270 | 1,240 | 1,270 | -15 | -1.2% | 4,200 |
| 2008/06/06 | 1,300 | 1,320 | 1,280 | 1,285 | -50 | -3.7% | 7,000 |
| 2008/06/05 | 1,305 | 1,335 | 1,295 | 1,335 | +30 | +2.3% | 3,800 |
| 2008/06/04 | 1,310 | 1,330 | 1,305 | 1,305 | -5 | -0.4% | 4,200 |
| 2008/06/03 | 1,325 | 1,325 | 1,310 | 1,310 | ±0 | ±0% | 3,600 |
| 2008/06/02 | 1,310 | 1,315 | 1,310 | 1,310 | ±0 | ±0% | 2,200 |
| 2008/05/30 | 1,300 | 1,335 | 1,300 | 1,310 | -15 | -1.1% | 2,600 |
| 2008/05/29 | 1,325 | 1,335 | 1,325 | 1,325 | +20 | +1.5% | 1,600 |
| 2008/05/28 | 1,375 | 1,375 | 1,300 | 1,305 | -20 | -1.5% | 3,400 |
| 2008/05/27 | 1,310 | 1,325 | 1,305 | 1,325 | -10 | -0.7% | 3,800 |
| 2008/05/26 | 1,270 | 1,335 | 1,270 | 1,335 | +15 | +1.1% | 5,200 |
| 2008/05/23 | 1,310 | 1,340 | 1,310 | 1,320 | -15 | -1.1% | 3,200 |
| 2008/05/22 | 1,305 | 1,335 | 1,275 | 1,335 | -25 | -1.8% | 7,000 |
| 2008/05/21 | 1,380 | 1,380 | 1,355 | 1,360 | -45 | -3.2% | 4,600 |
| 2008/05/20 | 1,390 | 1,410 | 1,375 | 1,405 | -10 | -0.7% | 5,600 |
| 2008/05/19 | 1,450 | 1,450 | 1,355 | 1,415 | -60 | -4.1% | 15,000 |
| 2008/05/16 | 1,475 | 1,475 | 1,415 | 1,475 | -5 | -0.3% | 7,600 |
| 2008/05/15 | 1,440 | 1,500 | 1,440 | 1,480 | +90 | +6.5% | 18,200 |
| 2008/05/14 | 1,330 | 1,390 | 1,330 | 1,390 | +85 | +6.5% | 11,200 |
| 2008/05/13 | 1,290 | 1,325 | 1,290 | 1,305 | +30 | +2.4% | 5,800 |
| 2008/05/12 | 1,290 | 1,290 | 1,260 | 1,275 | -45 | -3.4% | 9,400 |
| 2008/05/09 | 1,355 | 1,355 | 1,310 | 1,320 | +10 | +0.8% | 15,400 |
4001～
4050
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
