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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 3,290 | 3,340 | 3,200 | 3,230 | -210 | -6.1% | 14,400 |
| 2005/04/15 | 3,500 | 3,505 | 3,440 | 3,440 | -75 | -2.1% | 4,200 |
| 2005/04/14 | 3,535 | 3,560 | 3,485 | 3,515 | -55 | -1.5% | 11,400 |
| 2005/04/13 | 3,550 | 3,570 | 3,505 | 3,570 | +20 | +0.6% | 11,600 |
| 2005/04/12 | 3,505 | 3,560 | 3,500 | 3,550 | -5 | -0.1% | 15,400 |
| 2005/04/11 | 3,545 | 3,555 | 3,530 | 3,555 | +10 | +0.3% | 12,400 |
| 2005/04/08 | 3,435 | 3,545 | 3,435 | 3,545 | +135 | +4% | 20,400 |
| 2005/04/07 | 3,415 | 3,435 | 3,355 | 3,410 | -25 | -0.7% | 10,800 |
| 2005/04/06 | 3,425 | 3,455 | 3,425 | 3,435 | +40 | +1.2% | 7,600 |
| 2005/04/05 | 3,430 | 3,430 | 3,390 | 3,395 | -85 | -2.4% | 12,000 |
| 2005/04/04 | 3,510 | 3,515 | 3,455 | 3,480 | -20 | -0.6% | 7,600 |
| 2005/04/01 | 3,490 | 3,500 | 3,440 | 3,500 | +25 | +0.7% | 10,600 |
| 2005/03/31 | 3,255 | 3,475 | 3,255 | 3,475 | +120 | +3.6% | 29,800 |
| 2005/03/30 | 3,430 | 3,430 | 3,330 | 3,355 | -105 | -3% | 24,600 |
| 2005/03/29 | 3,530 | 3,530 | 3,455 | 3,460 | -75 | -2.1% | 8,800 |
| 2005/03/28 | 3,580 | 3,580 | 3,500 | 3,535 | -15 | -0.4% | 10,400 |
| 2005/03/25 | 3,550 | 3,550 | 3,535 | 3,550 | -20 | -0.6% | 10,200 |
| 2005/03/24 | 3,555 | 3,570 | 3,540 | 3,570 | -30 | -0.8% | 13,200 |
| 2005/03/23 | 3,630 | 3,630 | 3,585 | 3,600 | -40 | -1.1% | 5,800 |
| 2005/03/22 | 3,605 | 3,640 | 3,605 | 3,640 | +25 | +0.7% | 8,200 |
| 2005/03/18 | 3,590 | 3,630 | 3,585 | 3,615 | -5 | -0.1% | 13,200 |
| 2005/03/17 | 3,625 | 3,625 | 3,605 | 3,620 | ±0 | ±0% | 6,200 |
| 2005/03/16 | 3,565 | 3,620 | 3,565 | 3,620 | +40 | +1.1% | 5,600 |
| 2005/03/15 | 3,600 | 3,600 | 3,575 | 3,580 | -50 | -1.4% | 5,800 |
| 2005/03/14 | 3,670 | 3,670 | 3,625 | 3,630 | -40 | -1.1% | 10,000 |
| 2005/03/11 | 3,625 | 3,670 | 3,600 | 3,670 | +95 | +2.7% | 12,600 |
| 2005/03/10 | 3,595 | 3,625 | 3,575 | 3,575 | -15 | -0.4% | 16,400 |
| 2005/03/09 | 3,625 | 3,665 | 3,585 | 3,590 | -60 | -1.6% | 22,000 |
| 2005/03/08 | 3,735 | 3,740 | 3,650 | 3,650 | -35 | -0.9% | 23,400 |
| 2005/03/07 | 3,750 | 3,750 | 3,680 | 3,685 | -15 | -0.4% | 13,000 |
| 2005/03/04 | 3,640 | 3,700 | 3,640 | 3,700 | +85 | +2.4% | 28,200 |
| 2005/03/03 | 3,620 | 3,635 | 3,585 | 3,615 | -10 | -0.3% | 25,000 |
| 2005/03/02 | 3,570 | 3,650 | 3,550 | 3,625 | +100 | +2.8% | 43,000 |
| 2005/03/01 | 3,490 | 3,565 | 3,465 | 3,525 | +40 | +1.1% | 69,200 |
| 2005/02/28 | 3,375 | 3,485 | 3,335 | 3,485 | +100 | +3% | 115,800 |
| 2005/02/25 | 3,415 | 3,425 | 3,380 | 3,385 | +10 | +0.3% | 32,200 |
| 2005/02/24 | 3,455 | 3,455 | 3,330 | 3,375 | -65 | -1.9% | 25,800 |
| 2005/02/23 | 3,425 | 3,470 | 3,415 | 3,440 | -25 | -0.7% | 35,000 |
| 2005/02/22 | 3,420 | 3,465 | 3,395 | 3,465 | +70 | +2.1% | 41,400 |
| 2005/02/21 | 3,380 | 3,465 | 3,340 | 3,395 | +115 | +3.5% | 103,000 |
| 2005/02/18 | 3,250 | 3,330 | 3,245 | 3,280 | +60 | +1.9% | 33,800 |
| 2005/02/17 | 3,205 | 3,255 | 3,200 | 3,220 | +55 | +1.7% | 12,200 |
| 2005/02/16 | 3,220 | 3,235 | 3,165 | 3,165 | -60 | -1.9% | 9,600 |
| 2005/02/15 | 3,285 | 3,285 | 3,215 | 3,225 | -45 | -1.4% | 7,400 |
| 2005/02/14 | 3,300 | 3,300 | 3,225 | 3,270 | +45 | +1.4% | 34,600 |
| 2005/02/10 | 3,220 | 3,225 | 3,195 | 3,225 | ±0 | ±0% | 16,800 |
| 2005/02/09 | 3,180 | 3,225 | 3,165 | 3,225 | +50 | +1.6% | 25,200 |
| 2005/02/08 | 3,180 | 3,180 | 3,140 | 3,175 | +20 | +0.6% | 8,600 |
| 2005/02/07 | 3,110 | 3,185 | 3,105 | 3,155 | +60 | +1.9% | 13,400 |
| 2005/02/04 | 3,090 | 3,120 | 3,050 | 3,095 | +10 | +0.3% | 9,200 |
4801～
4850
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
