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 |
|---|---|---|---|---|---|---|---|
| 1999/04/09 | 1,765 | 1,775 | 1,625 | 1,675 | -85 | -4.8% | 6,200 |
| 1999/04/08 | 1,855 | 1,900 | 1,760 | 1,760 | -40 | -2.2% | 16,600 |
| 1999/04/07 | 1,645 | 1,800 | 1,645 | 1,800 | +225 | +14.3% | 15,000 |
| 1999/04/06 | 1,625 | 1,675 | 1,550 | 1,575 | +75 | +5% | 7,600 |
| 1999/04/05 | 1,475 | 1,550 | 1,475 | 1,500 | +100 | +7.1% | 5,400 |
| 1999/04/02 | 1,475 | 1,475 | 1,400 | 1,400 | +25 | +1.8% | 3,200 |
| 1999/04/01 | 1,345 | 1,375 | 1,345 | 1,375 | +25 | +1.9% | 4,200 |
| 1999/03/31 | 1,300 | 1,350 | 1,300 | 1,350 | +50 | +3.8% | 2,400 |
| 1999/03/30 | 1,305 | 1,305 | 1,300 | 1,300 | -25 | -1.9% | 1,200 |
| 1999/03/29 | 1,320 | 1,325 | 1,305 | 1,325 | +5 | +0.4% | 600 |
| 1999/03/26 | 1,305 | 1,320 | 1,290 | 1,320 | ±0 | ±0% | 2,000 |
| 1999/03/25 | 1,275 | 1,320 | 1,255 | 1,320 | +70 | +5.6% | 1,200 |
| 1999/03/24 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 800 |
| 1999/03/23 | 1,300 | 1,300 | 1,250 | 1,250 | -50 | -3.8% | 1,400 |
| 1999/03/19 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 400 |
| 1999/03/18 | 1,350 | 1,350 | 1,300 | 1,300 | -5 | -0.4% | 1,000 |
| 1999/03/17 | 1,345 | 1,345 | 1,305 | 1,305 | -40 | -3% | 800 |
| 1999/03/16 | 1,255 | 1,350 | 1,250 | 1,345 | +95 | +7.6% | 4,000 |
| 1999/03/15 | 1,255 | 1,255 | 1,250 | 1,250 | -20 | -1.6% | 1,200 |
| 1999/03/12 | 1,250 | 1,275 | 1,250 | 1,270 | -30 | -2.3% | 1,600 |
| 1999/03/11 | 1,325 | 1,325 | 1,300 | 1,300 | +50 | +4% | 400 |
| 1999/03/10 | 1,250 | 1,255 | 1,225 | 1,250 | -50 | -3.8% | 5,600 |
| 1999/03/09 | 1,300 | 1,300 | 1,300 | 1,300 | -50 | -3.7% | 400 |
| 1999/03/08 | 1,345 | 1,350 | 1,300 | 1,350 | +5 | +0.4% | 1,000 |
| 1999/03/05 | 1,220 | 1,345 | 1,220 | 1,345 | -25 | -1.8% | 800 |
| 1999/03/04 | 1,370 | 1,370 | 1,370 | 1,370 | +115 | +9.2% | 400 |
| 1999/03/03 | 1,255 | 1,255 | 1,255 | 1,255 | -45 | -3.5% | 400 |
| 1999/03/02 | 1,365 | 1,365 | 1,300 | 1,300 | -65 | -4.8% | 4,600 |
| 1999/03/01 | 1,375 | 1,375 | 1,365 | 1,365 | +115 | +9.2% | 2,800 |
| 1999/02/26 | 1,400 | 1,400 | 1,250 | 1,250 | -150 | -10.7% | 7,600 |
| 1999/02/25 | 1,200 | 1,425 | 1,200 | 1,400 | +200 | +16.7% | 151,600 |
| 1999/02/24 | 1,195 | 1,220 | 1,155 | 1,200 | +75 | +6.7% | 1,400 |
| 1999/02/23 | 1,125 | 1,125 | 1,100 | 1,125 | +20 | +1.8% | 1,600 |
| 1999/02/22 | 1,125 | 1,125 | 1,105 | 1,105 | -20 | -1.8% | 4,000 |
| 1999/02/19 | 1,125 | 1,150 | 1,125 | 1,125 | -75 | -6.3% | 4,600 |
| 1999/02/18 | 1,150 | 1,200 | 1,150 | 1,200 | +75 | +6.7% | 3,800 |
| 1999/02/17 | 1,125 | 1,125 | 1,125 | 1,125 | -75 | -6.3% | 3,200 |
| 1999/02/16 | 1,225 | 1,225 | 1,175 | 1,200 | -25 | -2% | 2,800 |
| 1999/02/15 | 1,150 | 1,225 | 1,150 | 1,225 | +55 | +4.7% | 7,200 |
| 1999/02/12 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 200 |
| 1999/02/10 | 1,175 | 1,175 | 1,170 | 1,170 | -5 | -0.4% | 400 |
| 1999/02/09 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 200 |
| 1999/02/08 | 1,175 | 1,175 | 1,175 | 1,175 | - | - | 400 |
| 1999/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/04 | 1,170 | 1,170 | 1,150 | 1,150 | -25 | -2.1% | 2,200 |
| 1999/02/03 | 1,180 | 1,180 | 1,175 | 1,175 | -15 | -1.3% | 400 |
| 1999/02/02 | 1,195 | 1,195 | 1,190 | 1,190 | -5 | -0.4% | 600 |
| 1999/02/01 | 1,200 | 1,200 | 1,195 | 1,195 | ±0 | ±0% | 600 |
| 1999/01/29 | 1,200 | 1,200 | 1,195 | 1,195 | -10 | -0.8% | 600 |
| 1999/01/28 | 1,245 | 1,245 | 1,205 | 1,205 | -95 | -7.3% | 600 |
6401～
6450
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
