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 |
|---|---|---|---|---|---|---|---|
| 2007/09/25 | 1,795 | 1,795 | 1,755 | 1,785 | -35 | -1.9% | 2,600 |
| 2007/09/21 | 1,825 | 1,825 | 1,815 | 1,820 | -15 | -0.8% | 2,400 |
| 2007/09/20 | 1,835 | 1,860 | 1,830 | 1,835 | -25 | -1.3% | 2,600 |
| 2007/09/19 | 1,850 | 1,870 | 1,845 | 1,860 | +15 | +0.8% | 2,800 |
| 2007/09/18 | 1,850 | 1,850 | 1,840 | 1,845 | -40 | -2.1% | 2,800 |
| 2007/09/14 | 1,900 | 1,900 | 1,870 | 1,885 | +5 | +0.3% | 9,400 |
| 2007/09/13 | 1,870 | 1,880 | 1,870 | 1,880 | +10 | +0.5% | 800 |
| 2007/09/12 | 1,890 | 1,895 | 1,870 | 1,870 | +5 | +0.3% | 3,400 |
| 2007/09/11 | 1,880 | 1,880 | 1,850 | 1,865 | -15 | -0.8% | 3,000 |
| 2007/09/10 | 1,815 | 1,900 | 1,815 | 1,880 | +15 | +0.8% | 4,600 |
| 2007/09/07 | 1,895 | 1,895 | 1,860 | 1,865 | -5 | -0.3% | 2,000 |
| 2007/09/06 | 1,835 | 1,900 | 1,830 | 1,870 | -15 | -0.8% | 2,400 |
| 2007/09/05 | 1,900 | 1,900 | 1,850 | 1,885 | -15 | -0.8% | 4,600 |
| 2007/09/04 | 1,875 | 1,900 | 1,870 | 1,900 | ±0 | ±0% | 2,200 |
| 2007/09/03 | 1,880 | 1,900 | 1,880 | 1,900 | +10 | +0.5% | 3,200 |
| 2007/08/31 | 1,830 | 1,890 | 1,830 | 1,890 | +35 | +1.9% | 2,600 |
| 2007/08/30 | 1,820 | 1,855 | 1,795 | 1,855 | +35 | +1.9% | 3,800 |
| 2007/08/29 | 1,840 | 1,840 | 1,795 | 1,820 | -30 | -1.6% | 1,800 |
| 2007/08/28 | 1,850 | 1,850 | 1,850 | 1,850 | +20 | +1.1% | 800 |
| 2007/08/27 | 1,845 | 1,845 | 1,830 | 1,830 | +45 | +2.5% | 3,400 |
| 2007/08/24 | 1,805 | 1,825 | 1,780 | 1,785 | +10 | +0.6% | 6,800 |
| 2007/08/23 | 1,770 | 1,775 | 1,750 | 1,775 | +5 | +0.3% | 1,600 |
| 2007/08/22 | 1,735 | 1,775 | 1,735 | 1,770 | -40 | -2.2% | 6,200 |
| 2007/08/21 | 1,820 | 1,825 | 1,810 | 1,810 | ±0 | ±0% | 2,600 |
| 2007/08/20 | 1,750 | 1,825 | 1,750 | 1,810 | +60 | +3.4% | 12,200 |
| 2007/08/17 | 1,800 | 1,800 | 1,750 | 1,750 | -50 | -2.8% | 5,400 |
| 2007/08/16 | 1,765 | 1,810 | 1,755 | 1,800 | +10 | +0.6% | 12,800 |
| 2007/08/15 | 1,810 | 1,810 | 1,785 | 1,790 | -35 | -1.9% | 5,800 |
| 2007/08/14 | 1,815 | 1,825 | 1,815 | 1,825 | ±0 | ±0% | 800 |
| 2007/08/13 | 1,815 | 1,875 | 1,815 | 1,825 | +15 | +0.8% | 3,200 |
| 2007/08/10 | 1,825 | 1,845 | 1,805 | 1,810 | -35 | -1.9% | 5,800 |
| 2007/08/09 | 1,810 | 1,850 | 1,810 | 1,845 | +45 | +2.5% | 4,000 |
| 2007/08/08 | 1,800 | 1,805 | 1,800 | 1,800 | +5 | +0.3% | 3,000 |
| 2007/08/07 | 1,835 | 1,845 | 1,785 | 1,795 | -20 | -1.1% | 7,400 |
| 2007/08/06 | 1,805 | 1,910 | 1,805 | 1,815 | -10 | -0.5% | 25,800 |
| 2007/08/03 | 1,850 | 1,850 | 1,820 | 1,825 | -20 | -1.1% | 5,200 |
| 2007/08/02 | 1,880 | 1,880 | 1,840 | 1,845 | -10 | -0.5% | 6,800 |
| 2007/08/01 | 1,875 | 1,890 | 1,850 | 1,855 | -15 | -0.8% | 13,800 |
| 2007/07/31 | 1,900 | 1,910 | 1,870 | 1,870 | -80 | -4.1% | 22,000 |
| 2007/07/30 | 1,930 | 1,950 | 1,925 | 1,950 | +20 | +1% | 2,600 |
| 2007/07/27 | 1,965 | 1,965 | 1,910 | 1,930 | -20 | -1% | 6,200 |
| 2007/07/26 | 1,950 | 1,965 | 1,950 | 1,950 | ±0 | ±0% | 3,000 |
| 2007/07/25 | 1,960 | 1,975 | 1,940 | 1,950 | -30 | -1.5% | 4,400 |
| 2007/07/24 | 1,990 | 1,990 | 1,975 | 1,980 | +20 | +1% | 2,600 |
| 2007/07/23 | 1,990 | 1,990 | 1,960 | 1,960 | -30 | -1.5% | 2,000 |
| 2007/07/20 | 1,985 | 1,995 | 1,985 | 1,990 | +5 | +0.3% | 2,200 |
| 2007/07/19 | 2,000 | 2,000 | 1,970 | 1,985 | +20 | +1% | 2,200 |
| 2007/07/18 | 1,970 | 1,975 | 1,965 | 1,965 | ±0 | ±0% | 2,600 |
| 2007/07/17 | 1,960 | 1,985 | 1,960 | 1,965 | -20 | -1% | 4,000 |
| 2007/07/13 | 1,985 | 1,985 | 1,985 | 1,985 | +5 | +0.3% | 1,800 |
4301～
4350
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
