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 |
|---|---|---|---|---|---|---|---|
| 2008/10/01 | 860 | 860 | 845 | 850 | -10 | -1.2% | 2,000 |
| 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 |
4051～
4100
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 | 254,500円 | +2.8% | - | 0.00% | 21.51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 | 36,100円 | -5.0% | +3.1% | 0.00% | 20.76倍 | 0.77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 | 158,800円 | +7.5% | +22.4% | 4.97% | 9.13倍 | 0.75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 | 79,300円 | -17.1% | -71.2% | 5.04% | 15.07倍 | 0.45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 | 104,800円 | -13.8% | -39.6% | 3.91% | 12.77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
