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 |
|---|---|---|---|---|---|---|---|
| 2003/07/18 | 1,110 | 1,140 | 1,105 | 1,135 | +25 | +2.3% | 11,000 |
| 2003/07/17 | 1,120 | 1,130 | 1,100 | 1,110 | -10 | -0.9% | 8,000 |
| 2003/07/16 | 1,135 | 1,145 | 1,120 | 1,120 | +15 | +1.4% | 1,400 |
| 2003/07/15 | 1,125 | 1,135 | 1,105 | 1,105 | -20 | -1.8% | 1,600 |
| 2003/07/14 | 1,115 | 1,125 | 1,115 | 1,125 | +10 | +0.9% | 800 |
| 2003/07/11 | 1,140 | 1,140 | 1,110 | 1,115 | -25 | -2.2% | 1,400 |
| 2003/07/10 | 1,165 | 1,165 | 1,100 | 1,140 | -10 | -0.9% | 4,800 |
| 2003/07/09 | 1,185 | 1,185 | 1,150 | 1,150 | -35 | -3% | 12,200 |
| 2003/07/08 | 1,195 | 1,195 | 1,165 | 1,185 | +15 | +1.3% | 12,200 |
| 2003/07/07 | 1,175 | 1,180 | 1,155 | 1,170 | +15 | +1.3% | 2,400 |
| 2003/07/04 | 1,100 | 1,155 | 1,090 | 1,155 | +40 | +3.6% | 4,600 |
| 2003/07/03 | 1,175 | 1,175 | 1,105 | 1,115 | -65 | -5.5% | 8,400 |
| 2003/07/02 | 1,225 | 1,225 | 1,180 | 1,180 | -30 | -2.5% | 11,000 |
| 2003/07/01 | 1,185 | 1,210 | 1,145 | 1,210 | +70 | +6.1% | 10,200 |
| 2003/06/30 | 1,180 | 1,180 | 1,140 | 1,140 | -35 | -3% | 4,200 |
| 2003/06/27 | 1,175 | 1,175 | 1,160 | 1,175 | +35 | +3.1% | 4,000 |
| 2003/06/26 | 1,175 | 1,175 | 1,140 | 1,140 | -35 | -3% | 1,400 |
| 2003/06/25 | 1,200 | 1,200 | 1,140 | 1,175 | -25 | -2.1% | 3,200 |
| 2003/06/24 | 1,210 | 1,225 | 1,200 | 1,200 | -10 | -0.8% | 2,800 |
| 2003/06/23 | 1,235 | 1,240 | 1,200 | 1,210 | -40 | -3.2% | 5,400 |
| 2003/06/20 | 1,145 | 1,250 | 1,145 | 1,250 | +130 | +11.6% | 28,000 |
| 2003/06/19 | 1,100 | 1,120 | 1,065 | 1,120 | +20 | +1.8% | 4,800 |
| 2003/06/18 | 1,075 | 1,100 | 1,070 | 1,100 | +10 | +0.9% | 6,000 |
| 2003/06/17 | 1,110 | 1,140 | 1,090 | 1,090 | -10 | -0.9% | 11,600 |
| 2003/06/16 | 1,140 | 1,140 | 1,100 | 1,100 | -40 | -3.5% | 3,000 |
| 2003/06/13 | 1,140 | 1,145 | 1,140 | 1,140 | -35 | -3% | 4,400 |
| 2003/06/12 | 1,195 | 1,200 | 1,165 | 1,175 | -20 | -1.7% | 2,200 |
| 2003/06/11 | 1,200 | 1,250 | 1,195 | 1,195 | +20 | +1.7% | 10,000 |
| 2003/06/10 | 1,150 | 1,175 | 1,130 | 1,175 | +25 | +2.2% | 2,600 |
| 2003/06/09 | 1,190 | 1,215 | 1,125 | 1,150 | -50 | -4.2% | 7,600 |
| 2003/06/06 | 1,265 | 1,290 | 1,165 | 1,200 | -90 | -7% | 38,000 |
| 2003/06/05 | 1,100 | 1,290 | 1,075 | 1,290 | +265 | +25.9% | 91,800 |
| 2003/06/04 | 970 | 1,090 | 970 | 1,025 | +55 | +5.7% | 25,400 |
| 2003/06/03 | 990 | 990 | 970 | 970 | -30 | -3% | 3,400 |
| 2003/06/02 | 1,000 | 1,000 | 985 | 1,000 | +25 | +2.6% | 3,800 |
| 2003/05/30 | 995 | 1,000 | 975 | 975 | +5 | +0.5% | 1,000 |
| 2003/05/29 | 1,020 | 1,020 | 970 | 970 | -30 | -3% | 2,400 |
| 2003/05/28 | 1,000 | 1,000 | 955 | 1,000 | -5 | -0.5% | 2,200 |
| 2003/05/27 | 1,025 | 1,025 | 1,005 | 1,005 | +5 | +0.5% | 1,400 |
| 2003/05/26 | 1,040 | 1,040 | 1,000 | 1,000 | -40 | -3.8% | 800 |
| 2003/05/23 | 1,050 | 1,050 | 1,025 | 1,040 | -10 | -1% | 6,400 |
| 2003/05/22 | 975 | 1,060 | 970 | 1,050 | +85 | +8.8% | 9,000 |
| 2003/05/21 | 950 | 965 | 930 | 965 | -35 | -3.5% | 1,800 |
| 2003/05/20 | 975 | 1,000 | 950 | 1,000 | ±0 | ±0% | 2,000 |
| 2003/05/19 | 1,005 | 1,005 | 975 | 1,000 | -15 | -1.5% | 4,600 |
| 2003/05/16 | 1,050 | 1,065 | 1,000 | 1,015 | +15 | +1.5% | 26,200 |
| 2003/05/15 | 895 | 1,000 | 895 | 1,000 | +105 | +11.7% | 20,200 |
| 2003/05/14 | 880 | 895 | 870 | 895 | +15 | +1.7% | 3,400 |
| 2003/05/13 | 880 | 880 | 855 | 880 | ±0 | ±0% | 4,800 |
| 2003/05/12 | 890 | 890 | 880 | 880 | -10 | -1.1% | 2,800 |
5351～
5400
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
