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 |
|---|---|---|---|---|---|---|---|
| 2003/10/01 | 1,650 | 1,740 | 1,615 | 1,740 | +90 | +5.5% | 16,200 |
| 2003/09/30 | 1,570 | 1,650 | 1,570 | 1,650 | +30 | +1.9% | 10,800 |
| 2003/09/29 | 1,635 | 1,650 | 1,620 | 1,620 | +10 | +0.6% | 6,800 |
| 2003/09/26 | 1,630 | 1,640 | 1,605 | 1,610 | +45 | +2.9% | 5,800 |
| 2003/09/25 | 1,565 | 1,565 | 1,565 | 1,565 | -75 | -4.6% | 600 |
| 2003/09/24 | 1,615 | 1,640 | 1,600 | 1,640 | +25 | +1.5% | 1,200 |
| 2003/09/22 | 1,590 | 1,625 | 1,575 | 1,615 | +15 | +0.9% | 9,400 |
| 2003/09/19 | 1,635 | 1,655 | 1,600 | 1,600 | -25 | -1.5% | 8,200 |
| 2003/09/18 | 1,625 | 1,625 | 1,625 | 1,625 | +15 | +0.9% | 600 |
| 2003/09/17 | 1,650 | 1,650 | 1,610 | 1,610 | -40 | -2.4% | 6,000 |
| 2003/09/16 | 1,685 | 1,685 | 1,635 | 1,650 | +10 | +0.6% | 7,600 |
| 2003/09/12 | 1,660 | 1,690 | 1,625 | 1,640 | -20 | -1.2% | 6,800 |
| 2003/09/11 | 1,700 | 1,700 | 1,660 | 1,660 | -65 | -3.8% | 3,200 |
| 2003/09/10 | 1,700 | 1,725 | 1,685 | 1,725 | +15 | +0.9% | 8,200 |
| 2003/09/09 | 1,665 | 1,720 | 1,660 | 1,710 | +25 | +1.5% | 7,600 |
| 2003/09/08 | 1,695 | 1,695 | 1,655 | 1,685 | -20 | -1.2% | 3,600 |
| 2003/09/05 | 1,705 | 1,705 | 1,700 | 1,705 | +25 | +1.5% | 2,000 |
| 2003/09/04 | 1,725 | 1,725 | 1,680 | 1,680 | -25 | -1.5% | 5,000 |
| 2003/09/03 | 1,755 | 1,760 | 1,680 | 1,705 | -80 | -4.5% | 11,000 |
| 2003/09/02 | 1,795 | 1,795 | 1,755 | 1,785 | -5 | -0.3% | 6,800 |
| 2003/09/01 | 1,700 | 1,790 | 1,700 | 1,790 | +65 | +3.8% | 14,200 |
| 2003/08/29 | 1,700 | 1,725 | 1,690 | 1,725 | ±0 | ±0% | 8,200 |
| 2003/08/28 | 1,800 | 1,800 | 1,705 | 1,725 | -100 | -5.5% | 7,400 |
| 2003/08/27 | 1,840 | 1,840 | 1,795 | 1,825 | -15 | -0.8% | 14,600 |
| 2003/08/26 | 1,815 | 1,840 | 1,750 | 1,840 | +25 | +1.4% | 31,000 |
| 2003/08/25 | 1,760 | 1,815 | 1,740 | 1,815 | +180 | +11% | 26,800 |
| 2003/08/22 | 1,695 | 1,695 | 1,625 | 1,635 | -65 | -3.8% | 18,200 |
| 2003/08/21 | 1,695 | 1,700 | 1,655 | 1,700 | +10 | +0.6% | 12,400 |
| 2003/08/20 | 1,730 | 1,770 | 1,665 | 1,690 | -110 | -6.1% | 16,600 |
| 2003/08/19 | 1,825 | 1,825 | 1,775 | 1,800 | ±0 | ±0% | 19,800 |
| 2003/08/18 | 1,780 | 1,800 | 1,720 | 1,800 | +25 | +1.4% | 21,000 |
| 2003/08/15 | 1,755 | 1,805 | 1,750 | 1,775 | +10 | +0.6% | 30,800 |
| 2003/08/14 | 1,650 | 1,810 | 1,625 | 1,765 | +115 | +7% | 91,200 |
| 2003/08/13 | 1,670 | 1,695 | 1,620 | 1,650 | -20 | -1.2% | 20,200 |
| 2003/08/12 | 1,750 | 1,755 | 1,600 | 1,670 | -20 | -1.2% | 72,800 |
| 2003/08/11 | 1,500 | 1,715 | 1,485 | 1,690 | +190 | +12.7% | 125,600 |
| 2003/08/08 | 1,450 | 1,540 | 1,440 | 1,500 | +25 | +1.7% | 40,000 |
| 2003/08/07 | 1,455 | 1,475 | 1,425 | 1,475 | +15 | +1% | 22,600 |
| 2003/08/06 | 1,365 | 1,460 | 1,350 | 1,460 | +90 | +6.6% | 26,400 |
| 2003/08/05 | 1,360 | 1,440 | 1,345 | 1,370 | +60 | +4.6% | 41,800 |
| 2003/08/04 | 1,355 | 1,355 | 1,310 | 1,310 | -20 | -1.5% | 17,000 |
| 2003/08/01 | 1,250 | 1,350 | 1,250 | 1,330 | +105 | +8.6% | 40,600 |
| 2003/07/31 | 1,250 | 1,250 | 1,200 | 1,225 | -25 | -2% | 9,200 |
| 2003/07/30 | 1,165 | 1,250 | 1,165 | 1,250 | +85 | +7.3% | 14,200 |
| 2003/07/29 | 1,190 | 1,215 | 1,165 | 1,165 | -5 | -0.4% | 5,200 |
| 2003/07/28 | 1,185 | 1,190 | 1,170 | 1,170 | ±0 | ±0% | 3,000 |
| 2003/07/25 | 1,145 | 1,170 | 1,130 | 1,170 | +60 | +5.4% | 6,400 |
| 2003/07/24 | 1,120 | 1,120 | 1,110 | 1,110 | ±0 | ±0% | 2,000 |
| 2003/07/23 | 1,145 | 1,145 | 1,110 | 1,110 | -35 | -3.1% | 3,000 |
| 2003/07/22 | 1,145 | 1,150 | 1,145 | 1,145 | +10 | +0.9% | 4,200 |
5301～
5350
件表示中 / 6961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 |
| トレックスセミ | 110,400円 | +6.4% | - | 5.07% | 38.98倍 | 0.67倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| ＦＤＫ | 36,600円 | -5.0% | +3.1% | 0.00% | 21.05倍 | 0.77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 | 80,200円 | +8.9% | +1.7% | 4.99% | 12.70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 |
| プラズマ | 130,600円 | +8.0% | +11.7% | 1.68% | 8.61倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
