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 |
|---|---|---|---|---|---|---|---|
| 2014/05/13 | 1,710 | 1,710 | 1,650 | 1,680 | -5 | -0.3% | 12,600 |
| 2014/05/12 | 1,680 | 1,710 | 1,660 | 1,685 | +115 | +7.3% | 27,400 |
| 2014/05/09 | 1,580 | 1,580 | 1,570 | 1,570 | -10 | -0.6% | 1,200 |
| 2014/05/08 | 1,575 | 1,580 | 1,575 | 1,580 | +20 | +1.3% | 1,600 |
| 2014/05/07 | 1,590 | 1,590 | 1,555 | 1,560 | -40 | -2.5% | 9,000 |
| 2014/05/02 | 1,610 | 1,610 | 1,585 | 1,600 | +10 | +0.6% | 3,800 |
| 2014/05/01 | 1,595 | 1,595 | 1,585 | 1,590 | -5 | -0.3% | 2,400 |
| 2014/04/30 | 1,620 | 1,620 | 1,590 | 1,595 | ±0 | ±0% | 2,200 |
| 2014/04/28 | 1,600 | 1,605 | 1,590 | 1,595 | -15 | -0.9% | 2,200 |
| 2014/04/25 | 1,595 | 1,615 | 1,595 | 1,610 | +15 | +0.9% | 5,000 |
| 2014/04/24 | 1,590 | 1,595 | 1,580 | 1,595 | +5 | +0.3% | 1,000 |
| 2014/04/23 | 1,600 | 1,605 | 1,590 | 1,590 | -15 | -0.9% | 1,600 |
| 2014/04/22 | 1,605 | 1,605 | 1,605 | 1,605 | +5 | +0.3% | 400 |
| 2014/04/21 | 1,615 | 1,615 | 1,600 | 1,600 | ±0 | ±0% | 1,200 |
| 2014/04/18 | 1,590 | 1,625 | 1,590 | 1,600 | +20 | +1.3% | 8,200 |
| 2014/04/17 | 1,585 | 1,585 | 1,580 | 1,580 | +10 | +0.6% | 2,200 |
| 2014/04/16 | 1,595 | 1,595 | 1,560 | 1,570 | +5 | +0.3% | 4,200 |
| 2014/04/15 | 1,555 | 1,575 | 1,555 | 1,565 | +10 | +0.6% | 3,200 |
| 2014/04/14 | 1,560 | 1,560 | 1,540 | 1,555 | -5 | -0.3% | 2,600 |
| 2014/04/11 | 1,550 | 1,585 | 1,540 | 1,560 | -5 | -0.3% | 5,000 |
| 2014/04/10 | 1,580 | 1,620 | 1,565 | 1,565 | +5 | +0.3% | 4,800 |
| 2014/04/09 | 1,580 | 1,580 | 1,560 | 1,560 | -25 | -1.6% | 6,400 |
| 2014/04/08 | 1,610 | 1,615 | 1,585 | 1,585 | -25 | -1.6% | 6,200 |
| 2014/04/07 | 1,625 | 1,625 | 1,600 | 1,610 | -15 | -0.9% | 3,400 |
| 2014/04/04 | 1,650 | 1,650 | 1,610 | 1,625 | -20 | -1.2% | 9,000 |
| 2014/04/03 | 1,665 | 1,665 | 1,635 | 1,645 | -20 | -1.2% | 9,800 |
| 2014/04/02 | 1,655 | 1,675 | 1,655 | 1,665 | +10 | +0.6% | 6,000 |
| 2014/04/01 | 1,640 | 1,685 | 1,640 | 1,655 | +15 | +0.9% | 5,600 |
| 2014/03/31 | 1,655 | 1,660 | 1,615 | 1,640 | -40 | -2.4% | 11,000 |
| 2014/03/28 | 1,675 | 1,680 | 1,650 | 1,680 | +20 | +1.2% | 6,200 |
| 2014/03/27 | 1,645 | 1,660 | 1,600 | 1,660 | -50 | -2.9% | 13,600 |
| 2014/03/26 | 1,725 | 1,735 | 1,690 | 1,710 | +10 | +0.6% | 15,000 |
| 2014/03/25 | 1,680 | 1,720 | 1,670 | 1,700 | +20 | +1.2% | 10,800 |
| 2014/03/24 | 1,650 | 1,700 | 1,650 | 1,680 | +30 | +1.8% | 13,000 |
| 2014/03/20 | 1,640 | 1,680 | 1,605 | 1,650 | ±0 | ±0% | 15,600 |
| 2014/03/19 | 1,675 | 1,695 | 1,645 | 1,650 | -20 | -1.2% | 6,800 |
| 2014/03/18 | 1,675 | 1,685 | 1,660 | 1,670 | +25 | +1.5% | 6,800 |
| 2014/03/17 | 1,645 | 1,725 | 1,630 | 1,645 | +30 | +1.9% | 16,800 |
| 2014/03/14 | 1,625 | 1,630 | 1,610 | 1,615 | -10 | -0.6% | 19,200 |
| 2014/03/13 | 1,615 | 1,625 | 1,605 | 1,625 | +10 | +0.6% | 5,800 |
| 2014/03/12 | 1,620 | 1,620 | 1,615 | 1,615 | -10 | -0.6% | 4,200 |
| 2014/03/11 | 1,640 | 1,640 | 1,615 | 1,625 | ±0 | ±0% | 5,000 |
| 2014/03/10 | 1,640 | 1,640 | 1,625 | 1,625 | +10 | +0.6% | 8,200 |
| 2014/03/07 | 1,615 | 1,625 | 1,605 | 1,615 | +15 | +0.9% | 5,600 |
| 2014/03/06 | 1,590 | 1,620 | 1,590 | 1,600 | -5 | -0.3% | 5,000 |
| 2014/03/05 | 1,610 | 1,610 | 1,605 | 1,605 | -5 | -0.3% | 2,600 |
| 2014/03/04 | 1,575 | 1,620 | 1,575 | 1,610 | +20 | +1.3% | 4,600 |
| 2014/03/03 | 1,595 | 1,600 | 1,580 | 1,590 | -10 | -0.6% | 5,200 |
| 2014/02/28 | 1,645 | 1,645 | 1,600 | 1,600 | -30 | -1.8% | 8,400 |
| 2014/02/27 | 1,645 | 1,645 | 1,615 | 1,630 | +5 | +0.3% | 5,400 |
2701～
2750
件表示中 / 6962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 | 254,500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 | 37,100円 | -5.0% | +3.1% | 0.00% | 21.33倍 | 0.79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 | 111,600円 | +6.4% | - | 5.02% | 39.41倍 | 0.68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 | 82,200円 | +8.9% | +1.7% | 4.87% | 13.02倍 | 0.45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 |
| プラズマ | 131,600円 | +8.0% | +11.7% | 1.67% | 8.67倍 | 0.91倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
市場注目の銘柄
チャート関連のコラム
