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 |
|---|---|---|---|---|---|---|---|
| 2008/02/25 | 1,075 | 1,125 | 1,075 | 1,125 | +35 | +3.2% | 3,600 |
| 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 |
4201～
4250
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
