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 |
|---|---|---|---|---|---|---|---|
| 2000/09/08 | 1,375 | 1,375 | 1,365 | 1,365 | -10 | -0.7% | 600 |
| 2000/09/07 | 1,375 | 1,375 | 1,375 | 1,375 | +10 | +0.7% | 400 |
| 2000/09/06 | 1,360 | 1,365 | 1,360 | 1,365 | +5 | +0.4% | 2,400 |
| 2000/09/05 | 1,375 | 1,375 | 1,355 | 1,360 | -15 | -1.1% | 1,400 |
| 2000/09/04 | 1,400 | 1,400 | 1,375 | 1,375 | -5 | -0.4% | 4,600 |
| 2000/09/01 | 1,395 | 1,395 | 1,380 | 1,380 | -20 | -1.4% | 2,600 |
| 2000/08/31 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 1,400 |
| 2000/08/30 | 1,400 | 1,400 | 1,400 | 1,400 | -75 | -5.1% | 200 |
| 2000/08/29 | 1,480 | 1,480 | 1,475 | 1,475 | -15 | -1% | 600 |
| 2000/08/28 | 1,455 | 1,500 | 1,450 | 1,490 | +40 | +2.8% | 3,000 |
| 2000/08/25 | 1,450 | 1,450 | 1,450 | 1,450 | +40 | +2.8% | 2,000 |
| 2000/08/24 | 1,405 | 1,410 | 1,405 | 1,410 | +10 | +0.7% | 800 |
| 2000/08/23 | 1,410 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 1,400 |
| 2000/08/22 | 1,390 | 1,400 | 1,390 | 1,400 | +10 | +0.7% | 800 |
| 2000/08/21 | 1,400 | 1,400 | 1,390 | 1,390 | -60 | -4.1% | 1,200 |
| 2000/08/18 | 1,450 | 1,450 | 1,450 | 1,450 | +25 | +1.8% | 1,600 |
| 2000/08/17 | 1,390 | 1,425 | 1,390 | 1,425 | +40 | +2.9% | 1,000 |
| 2000/08/16 | 1,380 | 1,385 | 1,380 | 1,385 | +10 | +0.7% | 1,800 |
| 2000/08/15 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 200 |
| 2000/08/14 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 200 |
| 2000/08/11 | 1,380 | 1,380 | 1,375 | 1,375 | ±0 | ±0% | 1,000 |
| 2000/08/10 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 400 |
| 2000/08/09 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 200 |
| 2000/08/08 | 1,360 | 1,375 | 1,360 | 1,375 | +25 | +1.9% | 800 |
| 2000/08/07 | 1,400 | 1,400 | 1,350 | 1,350 | -75 | -5.3% | 4,200 |
| 2000/08/04 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 400 |
| 2000/08/03 | 1,425 | 1,425 | 1,425 | 1,425 | -25 | -1.7% | 400 |
| 2000/08/02 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 200 |
| 2000/08/01 | 1,425 | 1,500 | 1,425 | 1,450 | +25 | +1.8% | 800 |
| 2000/07/31 | 1,420 | 1,425 | 1,420 | 1,425 | +10 | +0.7% | 600 |
| 2000/07/28 | 1,545 | 1,545 | 1,400 | 1,415 | -160 | -10.2% | 3,800 |
| 2000/07/27 | 1,550 | 1,575 | 1,550 | 1,575 | +125 | +8.6% | 3,400 |
| 2000/07/26 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 600 |
| 2000/07/25 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 200 |
| 2000/07/24 | 1,455 | 1,455 | 1,450 | 1,450 | -55 | -3.7% | 1,800 |
| 2000/07/21 | 1,505 | 1,505 | 1,505 | 1,505 | +5 | +0.3% | 200 |
| 2000/07/19 | 1,500 | 1,500 | 1,500 | 1,500 | -50 | -3.2% | 1,400 |
| 2000/07/18 | 1,550 | 1,550 | 1,550 | 1,550 | -50 | -3.1% | 400 |
| 2000/07/17 | 1,555 | 1,600 | 1,550 | 1,600 | +50 | +3.2% | 2,000 |
| 2000/07/14 | 1,565 | 1,565 | 1,550 | 1,550 | -15 | -1% | 600 |
| 2000/07/13 | 1,595 | 1,595 | 1,565 | 1,565 | -35 | -2.2% | 800 |
| 2000/07/12 | 1,690 | 1,690 | 1,600 | 1,600 | -100 | -5.9% | 1,400 |
| 2000/07/11 | 1,710 | 1,710 | 1,685 | 1,700 | -10 | -0.6% | 4,200 |
| 2000/07/10 | 1,625 | 1,710 | 1,625 | 1,710 | +85 | +5.2% | 6,200 |
| 2000/07/07 | 1,625 | 1,650 | 1,625 | 1,625 | +50 | +3.2% | 5,200 |
| 2000/07/06 | 1,585 | 1,585 | 1,550 | 1,575 | -10 | -0.6% | 2,000 |
| 2000/07/05 | 1,575 | 1,625 | 1,575 | 1,585 | +10 | +0.6% | 2,200 |
| 2000/07/04 | 1,550 | 1,575 | 1,550 | 1,575 | +25 | +1.6% | 800 |
| 2000/07/03 | 1,575 | 1,575 | 1,550 | 1,550 | -25 | -1.6% | 1,400 |
| 2000/06/30 | 1,520 | 1,575 | 1,520 | 1,575 | +75 | +5% | 4,000 |
6051～
6100
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
