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 |
|---|---|---|---|---|---|---|---|
| 1999/11/18 | 1,275 | 1,280 | 1,225 | 1,225 | -25 | -2% | 3,000 |
| 1999/11/17 | 1,255 | 1,255 | 1,215 | 1,250 | +65 | +5.5% | 800 |
| 1999/11/16 | 1,175 | 1,400 | 1,175 | 1,185 | -15 | -1.3% | 4,600 |
| 1999/11/15 | 1,240 | 1,250 | 1,200 | 1,200 | -25 | -2% | 5,000 |
| 1999/11/12 | 1,350 | 1,350 | 1,225 | 1,225 | -165 | -11.9% | 1,800 |
| 1999/11/11 | 1,395 | 1,395 | 1,390 | 1,390 | -30 | -2.1% | 3,000 |
| 1999/11/10 | 1,325 | 1,420 | 1,325 | 1,420 | -5 | -0.4% | 400 |
| 1999/11/09 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 1,400 |
| 1999/11/08 | 1,440 | 1,450 | 1,425 | 1,425 | -10 | -0.7% | 1,800 |
| 1999/11/05 | 1,425 | 1,435 | 1,425 | 1,435 | -55 | -3.7% | 400 |
| 1999/11/04 | 1,490 | 1,490 | 1,425 | 1,490 | ±0 | ±0% | 1,000 |
| 1999/11/02 | 1,495 | 1,495 | 1,490 | 1,490 | +65 | +4.6% | 400 |
| 1999/11/01 | 1,450 | 1,535 | 1,425 | 1,425 | -25 | -1.7% | 2,200 |
| 1999/10/29 | 1,450 | 1,450 | 1,425 | 1,450 | +25 | +1.8% | 1,200 |
| 1999/10/28 | 1,505 | 1,520 | 1,425 | 1,425 | +30 | +2.2% | 6,600 |
| 1999/10/27 | 1,325 | 1,575 | 1,325 | 1,395 | +145 | +11.6% | 12,200 |
| 1999/10/26 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 800 |
| 1999/10/25 | 1,200 | 1,250 | 1,200 | 1,250 | +50 | +4.2% | 1,200 |
| 1999/10/22 | 1,150 | 1,200 | 1,130 | 1,200 | +35 | +3% | 4,400 |
| 1999/10/21 | 1,240 | 1,240 | 1,165 | 1,165 | -85 | -6.8% | 2,200 |
| 1999/10/20 | 1,250 | 1,250 | 1,205 | 1,250 | ±0 | ±0% | 800 |
| 1999/10/19 | 1,250 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 1,800 |
| 1999/10/18 | 1,250 | 1,250 | 1,250 | 1,250 | -15 | -1.2% | 200 |
| 1999/10/15 | 1,265 | 1,265 | 1,265 | 1,265 | ±0 | ±0% | 200 |
| 1999/10/14 | 1,260 | 1,265 | 1,260 | 1,265 | +5 | +0.4% | 1,200 |
| 1999/10/13 | 1,275 | 1,275 | 1,260 | 1,260 | - | - | 600 |
| 1999/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/08 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 200 |
| 1999/10/07 | 1,275 | 1,275 | 1,260 | 1,260 | ±0 | ±0% | 1,400 |
| 1999/10/06 | 1,300 | 1,300 | 1,260 | 1,260 | -90 | -6.7% | 1,600 |
| 1999/10/05 | 1,350 | 1,350 | 1,350 | 1,350 | -10 | -0.7% | 1,400 |
| 1999/10/04 | 1,360 | 1,360 | 1,360 | 1,360 | +95 | +7.5% | 200 |
| 1999/10/01 | 1,265 | 1,270 | 1,255 | 1,265 | +10 | +0.8% | 2,400 |
| 1999/09/30 | 1,255 | 1,255 | 1,255 | 1,255 | -5 | -0.4% | 200 |
| 1999/09/29 | 1,275 | 1,275 | 1,260 | 1,260 | +5 | +0.4% | 1,600 |
| 1999/09/28 | 1,255 | 1,255 | 1,255 | 1,255 | +5 | +0.4% | 200 |
| 1999/09/27 | 1,345 | 1,345 | 1,250 | 1,250 | ±0 | ±0% | 4,200 |
| 1999/09/24 | 1,330 | 1,330 | 1,250 | 1,250 | -80 | -6% | 2,200 |
| 1999/09/22 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 200 |
| 1999/09/21 | 1,355 | 1,355 | 1,330 | 1,330 | -45 | -3.3% | 2,200 |
| 1999/09/20 | 1,375 | 1,375 | 1,375 | 1,375 | -25 | -1.8% | 200 |
| 1999/09/17 | 1,390 | 1,400 | 1,390 | 1,400 | -45 | -3.1% | 400 |
| 1999/09/16 | 1,445 | 1,445 | 1,445 | 1,445 | +45 | +3.2% | 200 |
| 1999/09/14 | 1,460 | 1,460 | 1,400 | 1,400 | -10 | -0.7% | 1,400 |
| 1999/09/13 | 1,400 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 1,200 |
| 1999/09/10 | 1,365 | 1,400 | 1,365 | 1,400 | -40 | -2.8% | 800 |
| 1999/09/09 | 1,395 | 1,440 | 1,370 | 1,440 | +45 | +3.2% | 2,200 |
| 1999/09/08 | 1,395 | 1,395 | 1,395 | 1,395 | +5 | +0.4% | 1,000 |
| 1999/09/07 | 1,395 | 1,395 | 1,385 | 1,390 | -20 | -1.4% | 800 |
| 1999/09/06 | 1,410 | 1,410 | 1,410 | 1,410 | - | - | 800 |
6251～
6300
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
