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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 1,095 | 1,095 | 1,090 | 1,090 | -5 | -0.5% | 800 |
| 2008/02/21 | 1,060 | 1,095 | 1,060 | 1,095 | +40 | +3.8% | 2,800 |
| 2008/02/20 | 1,120 | 1,120 | 1,055 | 1,055 | -60 | -5.4% | 4,600 |
| 2008/02/19 | 1,100 | 1,120 | 1,095 | 1,115 | +20 | +1.8% | 5,000 |
| 2008/02/18 | 1,075 | 1,100 | 1,075 | 1,095 | +20 | +1.9% | 1,800 |
| 2008/02/15 | 1,085 | 1,085 | 1,060 | 1,075 | +15 | +1.4% | 6,400 |
| 2008/02/14 | 1,035 | 1,060 | 1,035 | 1,060 | +25 | +2.4% | 1,600 |
| 2008/02/13 | 1,090 | 1,090 | 1,035 | 1,035 | +20 | +2% | 7,600 |
| 2008/02/12 | 1,010 | 1,020 | 1,010 | 1,015 | ±0 | ±0% | 5,000 |
| 2008/02/08 | 1,015 | 1,030 | 1,015 | 1,015 | ±0 | ±0% | 2,400 |
| 2008/02/07 | 1,025 | 1,035 | 1,015 | 1,015 | -10 | -1% | 3,400 |
| 2008/02/06 | 1,040 | 1,040 | 1,025 | 1,025 | -50 | -4.7% | 6,200 |
| 2008/02/05 | 1,050 | 1,075 | 1,050 | 1,075 | +35 | +3.4% | 1,200 |
| 2008/02/04 | 1,055 | 1,055 | 1,040 | 1,040 | -10 | -1% | 4,800 |
| 2008/02/01 | 1,060 | 1,080 | 1,025 | 1,050 | -90 | -7.9% | 26,000 |
| 2008/01/31 | 1,105 | 1,140 | 1,095 | 1,140 | +20 | +1.8% | 4,800 |
| 2008/01/30 | 1,145 | 1,145 | 1,120 | 1,120 | ±0 | ±0% | 3,600 |
| 2008/01/29 | 1,105 | 1,155 | 1,105 | 1,120 | +15 | +1.4% | 3,800 |
| 2008/01/28 | 1,065 | 1,105 | 1,065 | 1,105 | +30 | +2.8% | 6,600 |
| 2008/01/25 | 1,040 | 1,075 | 1,030 | 1,075 | +110 | +11.4% | 11,200 |
| 2008/01/24 | 980 | 995 | 955 | 965 | +10 | +1% | 4,800 |
| 2008/01/23 | 995 | 995 | 935 | 955 | +35 | +3.8% | 8,200 |
| 2008/01/22 | 1,010 | 1,010 | 920 | 920 | -100 | -9.8% | 13,600 |
| 2008/01/21 | 1,025 | 1,050 | 1,005 | 1,020 | -5 | -0.5% | 4,400 |
| 2008/01/18 | 1,005 | 1,025 | 930 | 1,025 | +20 | +2% | 13,200 |
| 2008/01/17 | 1,015 | 1,025 | 1,005 | 1,005 | +15 | +1.5% | 3,000 |
| 2008/01/16 | 1,025 | 1,030 | 990 | 990 | -35 | -3.4% | 11,600 |
| 2008/01/15 | 1,070 | 1,080 | 1,025 | 1,025 | -45 | -4.2% | 15,000 |
| 2008/01/11 | 1,055 | 1,100 | 1,055 | 1,070 | ±0 | ±0% | 6,600 |
| 2008/01/10 | 1,070 | 1,095 | 1,060 | 1,070 | -15 | -1.4% | 13,800 |
| 2008/01/09 | 1,065 | 1,095 | 1,055 | 1,085 | ±0 | ±0% | 9,200 |
| 2008/01/08 | 1,075 | 1,100 | 1,075 | 1,085 | +10 | +0.9% | 10,400 |
| 2008/01/07 | 1,090 | 1,090 | 1,070 | 1,075 | -15 | -1.4% | 8,800 |
| 2008/01/04 | 1,120 | 1,120 | 1,090 | 1,090 | -15 | -1.4% | 5,000 |
| 2007/12/28 | 1,140 | 1,140 | 1,105 | 1,105 | -15 | -1.3% | 6,000 |
| 2007/12/27 | 1,110 | 1,125 | 1,100 | 1,120 | +30 | +2.8% | 6,800 |
| 2007/12/26 | 1,075 | 1,090 | 1,075 | 1,090 | +15 | +1.4% | 5,400 |
| 2007/12/25 | 1,080 | 1,090 | 1,065 | 1,075 | -30 | -2.7% | 19,600 |
| 2007/12/21 | 1,100 | 1,110 | 1,090 | 1,105 | +10 | +0.9% | 15,200 |
| 2007/12/20 | 1,145 | 1,145 | 1,055 | 1,095 | -65 | -5.6% | 16,000 |
| 2007/12/19 | 1,190 | 1,195 | 1,140 | 1,160 | -45 | -3.7% | 10,400 |
| 2007/12/18 | 1,205 | 1,215 | 1,205 | 1,205 | -10 | -0.8% | 6,800 |
| 2007/12/17 | 1,245 | 1,245 | 1,215 | 1,215 | -45 | -3.6% | 4,400 |
| 2007/12/14 | 1,260 | 1,265 | 1,255 | 1,260 | ±0 | ±0% | 13,400 |
| 2007/12/13 | 1,275 | 1,280 | 1,260 | 1,260 | -35 | -2.7% | 6,400 |
| 2007/12/12 | 1,295 | 1,295 | 1,275 | 1,295 | ±0 | ±0% | 4,400 |
| 2007/12/11 | 1,310 | 1,315 | 1,290 | 1,295 | +5 | +0.4% | 4,400 |
| 2007/12/10 | 1,300 | 1,300 | 1,280 | 1,290 | -5 | -0.4% | 3,600 |
| 2007/12/07 | 1,300 | 1,315 | 1,275 | 1,295 | +30 | +2.4% | 6,600 |
| 2007/12/06 | 1,265 | 1,290 | 1,260 | 1,265 | ±0 | ±0% | 3,200 |
4101～
4150
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
