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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 1,255 | 1,280 | 1,255 | 1,265 | -10 | -0.8% | 7,200 |
| 2007/12/04 | 1,295 | 1,295 | 1,275 | 1,275 | -20 | -1.5% | 3,400 |
| 2007/12/03 | 1,290 | 1,310 | 1,285 | 1,295 | +10 | +0.8% | 9,400 |
| 2007/11/30 | 1,270 | 1,305 | 1,270 | 1,285 | +10 | +0.8% | 8,600 |
| 2007/11/29 | 1,285 | 1,310 | 1,275 | 1,275 | +5 | +0.4% | 7,800 |
| 2007/11/28 | 1,325 | 1,325 | 1,260 | 1,270 | -5 | -0.4% | 3,400 |
| 2007/11/27 | 1,300 | 1,300 | 1,255 | 1,275 | -20 | -1.5% | 5,000 |
| 2007/11/26 | 1,305 | 1,325 | 1,275 | 1,295 | -10 | -0.8% | 2,600 |
| 2007/11/22 | 1,335 | 1,345 | 1,300 | 1,305 | -50 | -3.7% | 4,200 |
| 2007/11/21 | 1,375 | 1,375 | 1,350 | 1,355 | -15 | -1.1% | 1,400 |
| 2007/11/20 | 1,375 | 1,375 | 1,350 | 1,370 | -5 | -0.4% | 2,800 |
| 2007/11/19 | 1,385 | 1,385 | 1,355 | 1,375 | -5 | -0.4% | 2,000 |
| 2007/11/16 | 1,400 | 1,400 | 1,365 | 1,380 | -45 | -3.2% | 6,800 |
| 2007/11/15 | 1,445 | 1,445 | 1,425 | 1,425 | -30 | -2.1% | 6,400 |
| 2007/11/14 | 1,480 | 1,480 | 1,445 | 1,455 | ±0 | ±0% | 5,800 |
| 2007/11/13 | 1,445 | 1,460 | 1,445 | 1,455 | ±0 | ±0% | 2,000 |
| 2007/11/12 | 1,485 | 1,485 | 1,445 | 1,455 | -5 | -0.3% | 6,400 |
| 2007/11/09 | 1,460 | 1,460 | 1,450 | 1,460 | +5 | +0.3% | 2,800 |
| 2007/11/08 | 1,475 | 1,475 | 1,450 | 1,455 | -30 | -2% | 2,000 |
| 2007/11/07 | 1,495 | 1,495 | 1,485 | 1,485 | -5 | -0.3% | 2,400 |
| 2007/11/06 | 1,485 | 1,500 | 1,480 | 1,490 | +5 | +0.3% | 5,600 |
| 2007/11/05 | 1,480 | 1,485 | 1,480 | 1,485 | -5 | -0.3% | 1,200 |
| 2007/11/02 | 1,485 | 1,500 | 1,485 | 1,490 | -5 | -0.3% | 2,800 |
| 2007/11/01 | 1,475 | 1,500 | 1,465 | 1,495 | +20 | +1.4% | 6,600 |
| 2007/10/31 | 1,445 | 1,480 | 1,445 | 1,475 | +5 | +0.3% | 6,000 |
| 2007/10/30 | 1,500 | 1,520 | 1,430 | 1,470 | -70 | -4.5% | 25,400 |
| 2007/10/29 | 1,570 | 1,575 | 1,530 | 1,540 | -155 | -9.1% | 12,600 |
| 2007/10/26 | 1,655 | 1,705 | 1,655 | 1,695 | +15 | +0.9% | 3,200 |
| 2007/10/25 | 1,665 | 1,720 | 1,645 | 1,680 | +10 | +0.6% | 5,600 |
| 2007/10/24 | 1,695 | 1,695 | 1,670 | 1,670 | -15 | -0.9% | 2,400 |
| 2007/10/23 | 1,690 | 1,700 | 1,680 | 1,685 | -25 | -1.5% | 2,600 |
| 2007/10/22 | 1,695 | 1,710 | 1,685 | 1,710 | -45 | -2.6% | 2,400 |
| 2007/10/19 | 1,710 | 1,755 | 1,710 | 1,755 | +20 | +1.2% | 4,000 |
| 2007/10/18 | 1,680 | 1,745 | 1,680 | 1,735 | +15 | +0.9% | 3,000 |
| 2007/10/17 | 1,725 | 1,730 | 1,715 | 1,720 | -55 | -3.1% | 2,800 |
| 2007/10/16 | 1,770 | 1,775 | 1,770 | 1,775 | +25 | +1.4% | 1,000 |
| 2007/10/15 | 1,750 | 1,750 | 1,750 | 1,750 | -5 | -0.3% | 600 |
| 2007/10/12 | 1,760 | 1,770 | 1,750 | 1,755 | -30 | -1.7% | 2,600 |
| 2007/10/11 | 1,760 | 1,785 | 1,725 | 1,785 | +25 | +1.4% | 3,200 |
| 2007/10/10 | 1,735 | 1,775 | 1,735 | 1,760 | -25 | -1.4% | 5,200 |
| 2007/10/09 | 1,765 | 1,785 | 1,765 | 1,785 | ±0 | ±0% | 2,000 |
| 2007/10/05 | 1,800 | 1,805 | 1,765 | 1,785 | -5 | -0.3% | 3,800 |
| 2007/10/04 | 1,795 | 1,800 | 1,790 | 1,790 | +5 | +0.3% | 3,200 |
| 2007/10/03 | 1,785 | 1,790 | 1,765 | 1,785 | -10 | -0.6% | 2,200 |
| 2007/10/02 | 1,785 | 1,795 | 1,785 | 1,795 | +10 | +0.6% | 2,200 |
| 2007/10/01 | 1,785 | 1,790 | 1,780 | 1,785 | ±0 | ±0% | 1,600 |
| 2007/09/28 | 1,800 | 1,800 | 1,740 | 1,785 | ±0 | ±0% | 4,000 |
| 2007/09/27 | 1,775 | 1,785 | 1,730 | 1,785 | +25 | +1.4% | 5,000 |
| 2007/09/26 | 1,780 | 1,780 | 1,740 | 1,760 | -25 | -1.4% | 3,200 |
| 2007/09/25 | 1,795 | 1,795 | 1,755 | 1,785 | -35 | -1.9% | 2,600 |
4151～
4200
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
