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 |
|---|---|---|---|---|---|---|---|
| 2008/05/09 | 1,355 | 1,355 | 1,310 | 1,320 | +10 | +0.8% | 15,400 |
| 2008/05/08 | 1,255 | 1,335 | 1,255 | 1,310 | +130 | +11% | 24,000 |
| 2008/05/07 | 1,150 | 1,180 | 1,150 | 1,180 | +55 | +4.9% | 6,200 |
| 2008/05/02 | 1,125 | 1,125 | 1,105 | 1,125 | +10 | +0.9% | 2,400 |
| 2008/05/01 | 1,095 | 1,115 | 1,095 | 1,115 | +20 | +1.8% | 1,400 |
| 2008/04/30 | 1,135 | 1,135 | 1,080 | 1,095 | -40 | -3.5% | 3,800 |
| 2008/04/28 | 1,095 | 1,150 | 1,095 | 1,135 | +40 | +3.7% | 4,200 |
| 2008/04/25 | 1,100 | 1,100 | 1,095 | 1,095 | +40 | +3.8% | 3,000 |
| 2008/04/24 | 1,070 | 1,070 | 1,050 | 1,055 | -5 | -0.5% | 1,600 |
| 2008/04/23 | 1,055 | 1,070 | 1,055 | 1,060 | -5 | -0.5% | 1,600 |
| 2008/04/22 | 1,070 | 1,075 | 1,055 | 1,065 | -5 | -0.5% | 1,800 |
| 2008/04/21 | 1,075 | 1,080 | 1,065 | 1,070 | +15 | +1.4% | 1,800 |
| 2008/04/18 | 1,065 | 1,065 | 1,040 | 1,055 | -10 | -0.9% | 1,600 |
| 2008/04/17 | 1,040 | 1,065 | 1,040 | 1,065 | +25 | +2.4% | 2,600 |
| 2008/04/16 | 1,045 | 1,045 | 1,040 | 1,040 | +10 | +1% | 1,400 |
| 2008/04/15 | 1,075 | 1,075 | 1,030 | 1,030 | -20 | -1.9% | 1,600 |
| 2008/04/14 | 1,060 | 1,060 | 1,030 | 1,050 | -20 | -1.9% | 2,000 |
| 2008/04/11 | 1,045 | 1,070 | 1,045 | 1,070 | +25 | +2.4% | 1,200 |
| 2008/04/10 | 1,040 | 1,045 | 1,015 | 1,045 | ±0 | ±0% | 1,000 |
| 2008/04/09 | 1,060 | 1,060 | 1,040 | 1,045 | -20 | -1.9% | 1,200 |
| 2008/04/08 | 1,085 | 1,085 | 1,060 | 1,065 | -20 | -1.8% | 1,200 |
| 2008/04/07 | 1,065 | 1,085 | 1,065 | 1,085 | -5 | -0.5% | 2,800 |
| 2008/04/04 | 1,090 | 1,095 | 1,085 | 1,090 | +10 | +0.9% | 1,200 |
| 2008/04/03 | 1,085 | 1,085 | 1,080 | 1,080 | -10 | -0.9% | 1,000 |
| 2008/04/02 | 1,085 | 1,110 | 1,070 | 1,090 | +45 | +4.3% | 4,200 |
| 2008/04/01 | 1,060 | 1,060 | 1,040 | 1,045 | -15 | -1.4% | 800 |
| 2008/03/31 | 1,110 | 1,110 | 1,060 | 1,060 | -60 | -5.4% | 2,400 |
| 2008/03/28 | 1,115 | 1,120 | 1,100 | 1,120 | +5 | +0.4% | 3,200 |
| 2008/03/27 | 1,130 | 1,135 | 1,115 | 1,115 | -5 | -0.4% | 2,200 |
| 2008/03/26 | 1,105 | 1,150 | 1,105 | 1,120 | +20 | +1.8% | 2,800 |
| 2008/03/25 | 1,070 | 1,100 | 1,070 | 1,100 | +20 | +1.9% | 1,800 |
| 2008/03/24 | 1,045 | 1,080 | 1,045 | 1,080 | +30 | +2.9% | 4,200 |
| 2008/03/21 | 1,055 | 1,055 | 1,045 | 1,050 | +5 | +0.5% | 1,000 |
| 2008/03/19 | 1,010 | 1,045 | 1,010 | 1,045 | +45 | +4.5% | 2,800 |
| 2008/03/18 | 990 | 1,000 | 990 | 1,000 | -5 | -0.5% | 1,400 |
| 2008/03/17 | 1,020 | 1,020 | 990 | 1,005 | -20 | -2% | 4,200 |
| 2008/03/14 | 1,030 | 1,050 | 1,005 | 1,025 | +20 | +2% | 9,000 |
| 2008/03/13 | 1,015 | 1,020 | 1,000 | 1,005 | -15 | -1.5% | 3,800 |
| 2008/03/12 | 1,030 | 1,035 | 1,020 | 1,020 | +5 | +0.5% | 7,000 |
| 2008/03/11 | 1,090 | 1,090 | 965 | 1,015 | -85 | -7.7% | 16,800 |
| 2008/03/10 | 1,110 | 1,125 | 1,100 | 1,100 | -20 | -1.8% | 2,800 |
| 2008/03/07 | 1,110 | 1,120 | 1,110 | 1,120 | -30 | -2.6% | 800 |
| 2008/03/06 | 1,160 | 1,160 | 1,150 | 1,150 | +25 | +2.2% | 1,000 |
| 2008/03/05 | 1,145 | 1,145 | 1,120 | 1,125 | +5 | +0.4% | 3,400 |
| 2008/03/04 | 1,125 | 1,125 | 1,105 | 1,120 | +20 | +1.8% | 2,000 |
| 2008/03/03 | 1,130 | 1,130 | 1,090 | 1,100 | -30 | -2.7% | 3,400 |
| 2008/02/29 | 1,145 | 1,155 | 1,130 | 1,130 | -15 | -1.3% | 2,600 |
| 2008/02/28 | 1,140 | 1,150 | 1,140 | 1,145 | +5 | +0.4% | 1,400 |
| 2008/02/27 | 1,150 | 1,150 | 1,135 | 1,140 | +30 | +2.7% | 3,200 |
| 2008/02/26 | 1,105 | 1,125 | 1,105 | 1,110 | -15 | -1.3% | 2,000 |
4151～
4200
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 | 35,800円 | -5.0% | +3.1% | 0.00% | 20.59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 | 158,500円 | +7.5% | +22.4% | 4.98% | 9.11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 | 78,000円 | -17.1% | -71.2% | 5.13% | 14.82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 | 103,600円 | -13.8% | -39.6% | 3.96% | 12.62倍 | 0.90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
