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 |
|---|---|---|---|---|---|---|---|
| 2001/04/20 | 1,245 | 1,245 | 1,215 | 1,215 | -5 | -0.4% | 2,400 |
| 2001/04/19 | 1,240 | 1,240 | 1,175 | 1,220 | -30 | -2.4% | 12,400 |
| 2001/04/18 | 1,245 | 1,275 | 1,245 | 1,250 | +15 | +1.2% | 2,200 |
| 2001/04/17 | 1,240 | 1,275 | 1,235 | 1,235 | -5 | -0.4% | 2,000 |
| 2001/04/16 | 1,230 | 1,240 | 1,230 | 1,240 | +10 | +0.8% | 2,000 |
| 2001/04/13 | 1,235 | 1,240 | 1,230 | 1,230 | -5 | -0.4% | 800 |
| 2001/04/12 | 1,235 | 1,235 | 1,235 | 1,235 | - | - | 200 |
| 2001/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/10 | 1,230 | 1,230 | 1,210 | 1,230 | -45 | -3.5% | 1,000 |
| 2001/04/09 | 1,280 | 1,280 | 1,275 | 1,275 | +45 | +3.7% | 600 |
| 2001/04/06 | 1,230 | 1,230 | 1,230 | 1,230 | +10 | +0.8% | 800 |
| 2001/04/05 | 1,215 | 1,225 | 1,215 | 1,220 | +20 | +1.7% | 1,600 |
| 2001/04/04 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 400 |
| 2001/04/03 | 1,200 | 1,205 | 1,185 | 1,200 | -75 | -5.9% | 1,000 |
| 2001/04/02 | 1,275 | 1,275 | 1,275 | 1,275 | ±0 | ±0% | 200 |
| 2001/03/30 | 1,275 | 1,275 | 1,275 | 1,275 | -25 | -1.9% | 600 |
| 2001/03/29 | 1,315 | 1,315 | 1,300 | 1,300 | -25 | -1.9% | 600 |
| 2001/03/28 | 1,305 | 1,325 | 1,305 | 1,325 | +60 | +4.7% | 1,400 |
| 2001/03/27 | 1,295 | 1,295 | 1,250 | 1,265 | +20 | +1.6% | 4,800 |
| 2001/03/26 | 1,230 | 1,245 | 1,230 | 1,245 | +20 | +1.6% | 1,800 |
| 2001/03/23 | 1,225 | 1,225 | 1,225 | 1,225 | -25 | -2% | 1,400 |
| 2001/03/22 | 1,200 | 1,250 | 1,200 | 1,250 | +50 | +4.2% | 1,600 |
| 2001/03/21 | 1,200 | 1,200 | 1,200 | 1,200 | -5 | -0.4% | 800 |
| 2001/03/19 | 1,135 | 1,205 | 1,135 | 1,205 | +75 | +6.6% | 3,000 |
| 2001/03/16 | 1,140 | 1,150 | 1,130 | 1,130 | -10 | -0.9% | 8,600 |
| 2001/03/15 | 1,180 | 1,180 | 1,140 | 1,140 | -45 | -3.8% | 2,400 |
| 2001/03/14 | 1,225 | 1,225 | 1,185 | 1,185 | +10 | +0.9% | 1,000 |
| 2001/03/13 | 1,150 | 1,175 | 1,150 | 1,175 | ±0 | ±0% | 1,600 |
| 2001/03/12 | 1,190 | 1,190 | 1,175 | 1,175 | -75 | -6% | 400 |
| 2001/03/09 | 1,250 | 1,250 | 1,250 | 1,250 | +75 | +6.4% | 400 |
| 2001/03/08 | 1,175 | 1,175 | 1,175 | 1,175 | +5 | +0.4% | 400 |
| 2001/03/07 | 1,245 | 1,245 | 1,170 | 1,170 | -50 | -4.1% | 1,800 |
| 2001/03/06 | 1,220 | 1,220 | 1,220 | 1,220 | -10 | -0.8% | 400 |
| 2001/03/05 | 1,230 | 1,230 | 1,230 | 1,230 | -5 | -0.4% | 200 |
| 2001/03/02 | 1,225 | 1,235 | 1,225 | 1,235 | +85 | +7.4% | 800 |
| 2001/03/01 | 1,225 | 1,250 | 1,150 | 1,150 | -100 | -8% | 5,000 |
| 2001/02/28 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,000 |
| 2001/02/27 | 1,275 | 1,275 | 1,245 | 1,250 | ±0 | ±0% | 2,800 |
| 2001/02/26 | 1,300 | 1,300 | 1,250 | 1,250 | +25 | +2% | 1,200 |
| 2001/02/23 | 1,200 | 1,225 | 1,200 | 1,225 | +50 | +4.3% | 2,400 |
| 2001/02/22 | 1,225 | 1,225 | 1,175 | 1,175 | -65 | -5.2% | 600 |
| 2001/02/21 | 1,175 | 1,240 | 1,175 | 1,240 | +40 | +3.3% | 600 |
| 2001/02/20 | 1,215 | 1,245 | 1,200 | 1,200 | +25 | +2.1% | 1,000 |
| 2001/02/19 | 1,210 | 1,215 | 1,175 | 1,175 | -50 | -4.1% | 1,600 |
| 2001/02/16 | 1,195 | 1,225 | 1,195 | 1,225 | +25 | +2.1% | 2,800 |
| 2001/02/15 | 1,195 | 1,200 | 1,155 | 1,200 | +45 | +3.9% | 3,400 |
| 2001/02/14 | 1,175 | 1,200 | 1,150 | 1,155 | +30 | +2.7% | 4,000 |
| 2001/02/13 | 1,125 | 1,125 | 1,125 | 1,125 | -5 | -0.4% | 600 |
| 2001/02/09 | 1,130 | 1,130 | 1,115 | 1,130 | ±0 | ±0% | 1,400 |
| 2001/02/08 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 600 |
5901～
5950
件表示中 / 6958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 | 254,200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 | 36,700円 | -5.0% | +3.1% | 0.00% | 21.10倍 | 0.78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 |
| トレックスセミ | 109,500円 | +6.4% | - | 5.11% | 38.67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 |
| 三社電機 | 78,600円 | +8.9% | +1.7% | 5.09% | 12.44倍 | 0.43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 |
| Ａｂａｌａｎｃｅ | 60,300円 | - | - | - | - | 0.47倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
市場注目の銘柄
チャート関連のコラム
