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 |
|---|---|---|---|---|---|---|---|
| 2000/11/22 | 1,165 | 1,175 | 1,160 | 1,175 | +10 | +0.9% | 800 |
| 2000/11/21 | 1,225 | 1,225 | 1,165 | 1,165 | -65 | -5.3% | 2,200 |
| 2000/11/20 | 1,200 | 1,230 | 1,160 | 1,230 | +30 | +2.5% | 1,400 |
| 2000/11/17 | 1,200 | 1,235 | 1,160 | 1,200 | -45 | -3.6% | 3,400 |
| 2000/11/16 | 1,200 | 1,245 | 1,200 | 1,245 | +45 | +3.8% | 1,600 |
| 2000/11/15 | 1,175 | 1,200 | 1,175 | 1,200 | +25 | +2.1% | 2,400 |
| 2000/11/14 | 1,170 | 1,175 | 1,170 | 1,175 | +5 | +0.4% | 600 |
| 2000/11/13 | 1,220 | 1,225 | 1,170 | 1,170 | -50 | -4.1% | 4,400 |
| 2000/11/10 | 1,205 | 1,220 | 1,205 | 1,220 | +15 | +1.2% | 1,000 |
| 2000/11/09 | 1,210 | 1,210 | 1,205 | 1,205 | -5 | -0.4% | 1,000 |
| 2000/11/08 | 1,250 | 1,250 | 1,210 | 1,210 | -40 | -3.2% | 1,800 |
| 2000/11/07 | 1,290 | 1,290 | 1,250 | 1,250 | -30 | -2.3% | 600 |
| 2000/11/06 | 1,280 | 1,280 | 1,280 | 1,280 | -20 | -1.5% | 600 |
| 2000/11/02 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 200 |
| 2000/11/01 | 1,280 | 1,300 | 1,280 | 1,300 | +20 | +1.6% | 600 |
| 2000/10/31 | 1,285 | 1,285 | 1,280 | 1,280 | - | - | 1,200 |
| 2000/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/27 | 1,345 | 1,345 | 1,340 | 1,345 | +150 | +12.6% | 1,600 |
| 2000/10/26 | 1,190 | 1,195 | 1,190 | 1,195 | +5 | +0.4% | 2,400 |
| 2000/10/25 | 1,195 | 1,195 | 1,190 | 1,190 | +5 | +0.4% | 600 |
| 2000/10/24 | 1,180 | 1,205 | 1,180 | 1,185 | -45 | -3.7% | 1,200 |
| 2000/10/23 | 1,310 | 1,310 | 1,230 | 1,230 | -80 | -6.1% | 2,400 |
| 2000/10/20 | 1,310 | 1,370 | 1,310 | 1,310 | +10 | +0.8% | 800 |
| 2000/10/19 | 1,305 | 1,305 | 1,300 | 1,300 | -10 | -0.8% | 600 |
| 2000/10/18 | 1,305 | 1,310 | 1,305 | 1,310 | -5 | -0.4% | 800 |
| 2000/10/17 | 1,305 | 1,350 | 1,305 | 1,315 | -90 | -6.4% | 1,800 |
| 2000/10/16 | 1,355 | 1,405 | 1,330 | 1,405 | +75 | +5.6% | 800 |
| 2000/10/13 | 1,330 | 1,330 | 1,305 | 1,330 | -20 | -1.5% | 2,200 |
| 2000/10/12 | 1,420 | 1,425 | 1,350 | 1,350 | -75 | -5.3% | 2,400 |
| 2000/10/11 | 1,425 | 1,425 | 1,425 | 1,425 | +30 | +2.2% | 2,800 |
| 2000/10/10 | 1,370 | 1,400 | 1,330 | 1,395 | - | - | 2,600 |
| 2000/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/05 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 800 |
| 2000/10/04 | 1,375 | 1,425 | 1,375 | 1,425 | +40 | +2.9% | 2,400 |
| 2000/10/03 | 1,385 | 1,385 | 1,385 | 1,385 | +70 | +5.3% | 400 |
| 2000/10/02 | 1,375 | 1,390 | 1,305 | 1,315 | -85 | -6.1% | 1,200 |
| 2000/09/29 | 1,315 | 1,400 | 1,315 | 1,400 | +95 | +7.3% | 1,600 |
| 2000/09/28 | 1,305 | 1,305 | 1,305 | 1,305 | -55 | -4% | 600 |
| 2000/09/27 | 1,400 | 1,400 | 1,360 | 1,360 | -20 | -1.4% | 2,200 |
| 2000/09/26 | 1,385 | 1,385 | 1,380 | 1,380 | -5 | -0.4% | 400 |
| 2000/09/25 | 1,385 | 1,385 | 1,380 | 1,385 | +5 | +0.4% | 800 |
| 2000/09/22 | 1,395 | 1,395 | 1,380 | 1,380 | +5 | +0.4% | 1,000 |
| 2000/09/21 | 1,360 | 1,375 | 1,360 | 1,375 | ±0 | ±0% | 1,400 |
| 2000/09/20 | 1,360 | 1,375 | 1,360 | 1,375 | +15 | +1.1% | 600 |
| 2000/09/19 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 1,200 |
| 2000/09/18 | 1,360 | 1,360 | 1,360 | 1,360 | -10 | -0.7% | 1,000 |
| 2000/09/14 | 1,360 | 1,370 | 1,360 | 1,370 | -30 | -2.1% | 1,600 |
| 2000/09/13 | 1,365 | 1,400 | 1,360 | 1,400 | +40 | +2.9% | 3,400 |
| 2000/09/12 | 1,365 | 1,365 | 1,360 | 1,360 | -5 | -0.4% | 1,000 |
| 2000/09/11 | 1,360 | 1,365 | 1,360 | 1,365 | ±0 | ±0% | 1,000 |
6001～
6050
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
