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 |
|---|---|---|---|---|---|---|---|
| 2007/12/06 | 1,265 | 1,290 | 1,260 | 1,265 | ±0 | ±0% | 3,200 |
| 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 |
4251～
4300
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
