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 |
|---|---|---|---|---|---|---|---|
| 1999/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/02 | 1,485 | 1,485 | 1,485 | 1,485 | ±0 | ±0% | 200 |
| 1999/09/01 | 1,415 | 1,485 | 1,410 | 1,485 | +70 | +4.9% | 1,600 |
| 1999/08/31 | 1,420 | 1,420 | 1,415 | 1,415 | -20 | -1.4% | 600 |
| 1999/08/30 | 1,435 | 1,435 | 1,435 | 1,435 | +25 | +1.8% | 200 |
| 1999/08/27 | 1,520 | 1,520 | 1,410 | 1,410 | - | - | 1,800 |
| 1999/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/25 | 1,455 | 1,500 | 1,430 | 1,500 | +45 | +3.1% | 1,000 |
| 1999/08/24 | 1,460 | 1,460 | 1,455 | 1,455 | ±0 | ±0% | 800 |
| 1999/08/23 | 1,405 | 1,455 | 1,405 | 1,455 | -55 | -3.6% | 400 |
| 1999/08/20 | 1,435 | 1,510 | 1,435 | 1,510 | - | - | 400 |
| 1999/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/17 | 1,550 | 1,550 | 1,525 | 1,525 | ±0 | ±0% | 1,000 |
| 1999/08/16 | 1,525 | 1,530 | 1,525 | 1,525 | - | - | 1,000 |
| 1999/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/12 | 1,400 | 1,525 | 1,400 | 1,425 | +25 | +1.8% | 1,200 |
| 1999/08/11 | 1,480 | 1,500 | 1,400 | 1,400 | - | - | 2,000 |
| 1999/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/06 | 1,480 | 1,480 | 1,480 | 1,480 | +25 | +1.7% | 200 |
| 1999/08/05 | 1,455 | 1,475 | 1,455 | 1,455 | ±0 | ±0% | 1,400 |
| 1999/08/04 | 1,430 | 1,455 | 1,430 | 1,455 | -95 | -6.1% | 5,800 |
| 1999/08/03 | 1,550 | 1,550 | 1,550 | 1,550 | -5 | -0.3% | 200 |
| 1999/08/02 | 1,430 | 1,580 | 1,405 | 1,555 | +5 | +0.3% | 1,600 |
| 1999/07/30 | 1,625 | 1,625 | 1,550 | 1,550 | -100 | -6.1% | 400 |
| 1999/07/29 | 1,635 | 1,650 | 1,635 | 1,650 | +15 | +0.9% | 600 |
| 1999/07/28 | 1,635 | 1,635 | 1,635 | 1,635 | ±0 | ±0% | 200 |
| 1999/07/27 | 1,650 | 1,650 | 1,635 | 1,635 | +30 | +1.9% | 2,800 |
| 1999/07/26 | 1,625 | 1,625 | 1,605 | 1,605 | -90 | -5.3% | 400 |
| 1999/07/23 | 1,600 | 1,695 | 1,600 | 1,695 | +110 | +6.9% | 1,000 |
| 1999/07/22 | 1,600 | 1,600 | 1,585 | 1,585 | -115 | -6.8% | 1,800 |
| 1999/07/21 | 1,710 | 1,710 | 1,700 | 1,700 | ±0 | ±0% | 1,000 |
| 1999/07/19 | 1,650 | 1,750 | 1,650 | 1,700 | -55 | -3.1% | 1,200 |
| 1999/07/16 | 1,755 | 1,795 | 1,755 | 1,755 | +30 | +1.7% | 3,600 |
| 1999/07/15 | 1,645 | 1,725 | 1,645 | 1,725 | +80 | +4.9% | 4,400 |
| 1999/07/14 | 1,645 | 1,650 | 1,635 | 1,645 | +10 | +0.6% | 1,000 |
| 1999/07/13 | 1,625 | 1,635 | 1,600 | 1,635 | +10 | +0.6% | 1,200 |
| 1999/07/12 | 1,640 | 1,650 | 1,550 | 1,625 | -15 | -0.9% | 800 |
| 1999/07/09 | 1,650 | 1,650 | 1,600 | 1,640 | +40 | +2.5% | 3,400 |
| 1999/07/08 | 1,635 | 1,635 | 1,600 | 1,600 | +5 | +0.3% | 2,800 |
| 1999/07/07 | 1,600 | 1,605 | 1,590 | 1,595 | -5 | -0.3% | 2,600 |
| 1999/07/06 | 1,585 | 1,600 | 1,575 | 1,600 | +15 | +0.9% | 4,000 |
| 1999/07/05 | 1,585 | 1,585 | 1,580 | 1,585 | +25 | +1.6% | 800 |
| 1999/07/02 | 1,535 | 1,600 | 1,525 | 1,560 | ±0 | ±0% | 1,400 |
| 1999/07/01 | 1,600 | 1,605 | 1,550 | 1,560 | - | - | 2,200 |
| 1999/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/29 | 1,605 | 1,630 | 1,605 | 1,630 | +10 | +0.6% | 1,200 |
| 1999/06/28 | 1,620 | 1,620 | 1,620 | 1,620 | -25 | -1.5% | 600 |
| 1999/06/25 | 1,645 | 1,645 | 1,645 | 1,645 | +45 | +2.8% | 1,400 |
6301～
6350
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
