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 |
|---|---|---|---|---|---|---|---|
| 2005/03/10 | 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 |
| 2005/02/03 | 3,150 | 3,150 | 3,050 | 3,085 | -70 | -2.2% | 10,800 |
| 2005/02/02 | 3,135 | 3,155 | 3,100 | 3,155 | +30 | +1% | 12,400 |
| 2005/02/01 | 3,180 | 3,180 | 3,120 | 3,125 | -90 | -2.8% | 18,400 |
| 2005/01/31 | 3,180 | 3,215 | 3,115 | 3,215 | +40 | +1.3% | 14,200 |
| 2005/01/28 | 3,215 | 3,235 | 3,135 | 3,175 | -30 | -0.9% | 22,400 |
| 2005/01/27 | 3,245 | 3,250 | 3,195 | 3,205 | +10 | +0.3% | 49,200 |
| 2005/01/26 | 3,070 | 3,200 | 3,060 | 3,195 | +130 | +4.2% | 34,200 |
| 2005/01/25 | 3,040 | 3,075 | 3,030 | 3,065 | +30 | +1% | 18,000 |
| 2005/01/24 | 3,070 | 3,075 | 3,035 | 3,035 | -35 | -1.1% | 14,800 |
| 2005/01/21 | 3,050 | 3,080 | 3,030 | 3,070 | -10 | -0.3% | 17,800 |
| 2005/01/20 | 3,100 | 3,100 | 3,055 | 3,080 | -25 | -0.8% | 19,600 |
| 2005/01/19 | 3,085 | 3,125 | 3,050 | 3,105 | +70 | +2.3% | 25,000 |
| 2005/01/18 | 3,150 | 3,195 | 3,035 | 3,035 | -170 | -5.3% | 45,400 |
| 2005/01/17 | 3,015 | 3,250 | 3,015 | 3,205 | +240 | +8.1% | 86,000 |
| 2005/01/14 | 2,985 | 3,010 | 2,960 | 2,965 | -25 | -0.8% | 13,200 |
| 2005/01/13 | 3,000 | 3,040 | 2,955 | 2,990 | +45 | +1.5% | 31,400 |
| 2005/01/12 | 3,055 | 3,055 | 2,940 | 2,945 | +140 | +5% | 80,200 |
| 2005/01/11 | 2,805 | 2,840 | 2,805 | 2,805 | +5 | +0.2% | 7,800 |
| 2005/01/07 | 2,830 | 2,830 | 2,800 | 2,800 | -50 | -1.8% | 2,800 |
| 2005/01/06 | 2,830 | 2,850 | 2,815 | 2,850 | +10 | +0.4% | 10,200 |
| 2005/01/05 | 2,865 | 2,865 | 2,835 | 2,840 | -25 | -0.9% | 9,800 |
| 2005/01/04 | 2,885 | 2,885 | 2,855 | 2,865 | +30 | +1.1% | 3,400 |
| 2004/12/30 | 2,835 | 2,875 | 2,835 | 2,835 | ±0 | ±0% | 15,600 |
| 2004/12/29 | 2,765 | 2,835 | 2,765 | 2,835 | +115 | +4.2% | 8,600 |
| 2004/12/28 | 2,725 | 2,740 | 2,700 | 2,720 | +10 | +0.4% | 8,200 |
| 2004/12/27 | 2,710 | 2,760 | 2,710 | 2,710 | -20 | -0.7% | 9,600 |
4951～
5000
件表示中 / 6963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 | 254,000円 | - | - | - | - | 0.73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 | 37,700円 | -5.0% | +3.1% | 0.00% | 21.68倍 | 0.80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 |
| 三社電機 | 82,600円 | +8.9% | +1.7% | 4.84% | 13.08倍 | 0.45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 |
| プラズマ | 133,000円 | +8.0% | +11.7% | 1.65% | 8.76倍 | 0.91倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
| ザイン | 88,400円 | +38.0% | +36.4% | 1.70% | 31.40倍 | 1.01倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
市場注目の銘柄
チャート関連のコラム
