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 |
|---|---|---|---|---|---|---|---|
| 2013/12/10 | 1,725 | 1,740 | 1,725 | 1,730 | -10 | -0.6% | 3,200 |
| 2013/12/09 | 1,720 | 1,745 | 1,720 | 1,740 | +15 | +0.9% | 3,000 |
| 2013/12/06 | 1,725 | 1,735 | 1,700 | 1,725 | ±0 | ±0% | 3,600 |
| 2013/12/05 | 1,720 | 1,725 | 1,715 | 1,725 | +5 | +0.3% | 3,000 |
| 2013/12/04 | 1,740 | 1,745 | 1,720 | 1,720 | -20 | -1.1% | 5,200 |
| 2013/12/03 | 1,755 | 1,755 | 1,740 | 1,740 | -5 | -0.3% | 4,800 |
| 2013/12/02 | 1,750 | 1,755 | 1,730 | 1,745 | -5 | -0.3% | 5,800 |
| 2013/11/29 | 1,745 | 1,760 | 1,745 | 1,750 | +5 | +0.3% | 9,400 |
| 2013/11/28 | 1,735 | 1,750 | 1,735 | 1,745 | +15 | +0.9% | 7,600 |
| 2013/11/27 | 1,720 | 1,730 | 1,715 | 1,730 | +15 | +0.9% | 5,600 |
| 2013/11/26 | 1,690 | 1,725 | 1,690 | 1,715 | +15 | +0.9% | 4,000 |
| 2013/11/25 | 1,690 | 1,705 | 1,690 | 1,700 | -5 | -0.3% | 5,800 |
| 2013/11/22 | 1,715 | 1,715 | 1,695 | 1,705 | -5 | -0.3% | 8,800 |
| 2013/11/21 | 1,685 | 1,715 | 1,685 | 1,710 | ±0 | ±0% | 4,200 |
| 2013/11/20 | 1,720 | 1,720 | 1,690 | 1,710 | -10 | -0.6% | 9,800 |
| 2013/11/19 | 1,705 | 1,720 | 1,705 | 1,720 | ±0 | ±0% | 3,200 |
| 2013/11/18 | 1,725 | 1,725 | 1,705 | 1,720 | -5 | -0.3% | 5,600 |
| 2013/11/15 | 1,725 | 1,745 | 1,710 | 1,725 | +5 | +0.3% | 16,200 |
| 2013/11/14 | 1,735 | 1,735 | 1,695 | 1,720 | +5 | +0.3% | 7,800 |
| 2013/11/13 | 1,645 | 1,740 | 1,645 | 1,715 | +70 | +4.3% | 26,200 |
| 2013/11/12 | 1,615 | 1,655 | 1,615 | 1,645 | +30 | +1.9% | 11,600 |
| 2013/11/11 | 1,595 | 1,630 | 1,595 | 1,615 | +20 | +1.3% | 8,400 |
| 2013/11/08 | 1,575 | 1,600 | 1,575 | 1,595 | -10 | -0.6% | 5,600 |
| 2013/11/07 | 1,600 | 1,620 | 1,600 | 1,605 | -15 | -0.9% | 3,800 |
| 2013/11/06 | 1,565 | 1,625 | 1,565 | 1,620 | +25 | +1.6% | 10,000 |
| 2013/11/05 | 1,620 | 1,625 | 1,575 | 1,595 | -20 | -1.2% | 10,000 |
| 2013/11/01 | 1,635 | 1,640 | 1,610 | 1,615 | -20 | -1.2% | 9,200 |
| 2013/10/31 | 1,630 | 1,645 | 1,630 | 1,635 | +10 | +0.6% | 8,400 |
| 2013/10/30 | 1,620 | 1,635 | 1,615 | 1,625 | +5 | +0.3% | 8,800 |
| 2013/10/29 | 1,590 | 1,620 | 1,590 | 1,620 | +15 | +0.9% | 6,600 |
| 2013/10/28 | 1,575 | 1,610 | 1,575 | 1,605 | +40 | +2.6% | 9,800 |
| 2013/10/25 | 1,575 | 1,575 | 1,560 | 1,565 | -10 | -0.6% | 7,400 |
| 2013/10/24 | 1,545 | 1,575 | 1,545 | 1,575 | +30 | +1.9% | 2,400 |
| 2013/10/23 | 1,580 | 1,580 | 1,530 | 1,545 | -35 | -2.2% | 12,200 |
| 2013/10/22 | 1,550 | 1,595 | 1,550 | 1,580 | +20 | +1.3% | 11,200 |
| 2013/10/21 | 1,550 | 1,565 | 1,550 | 1,560 | +10 | +0.6% | 6,600 |
| 2013/10/18 | 1,565 | 1,565 | 1,545 | 1,550 | -15 | -1% | 5,600 |
| 2013/10/17 | 1,540 | 1,565 | 1,540 | 1,565 | +25 | +1.6% | 9,400 |
| 2013/10/16 | 1,525 | 1,540 | 1,520 | 1,540 | +15 | +1% | 1,800 |
| 2013/10/15 | 1,525 | 1,545 | 1,525 | 1,525 | +5 | +0.3% | 12,200 |
| 2013/10/11 | 1,510 | 1,525 | 1,510 | 1,520 | +10 | +0.7% | 4,800 |
| 2013/10/10 | 1,500 | 1,520 | 1,500 | 1,510 | ±0 | ±0% | 3,200 |
| 2013/10/09 | 1,485 | 1,510 | 1,485 | 1,510 | +20 | +1.3% | 1,200 |
| 2013/10/08 | 1,480 | 1,500 | 1,480 | 1,490 | -10 | -0.7% | 4,400 |
| 2013/10/07 | 1,500 | 1,520 | 1,490 | 1,500 | +5 | +0.3% | 9,400 |
| 2013/10/04 | 1,515 | 1,515 | 1,480 | 1,495 | -20 | -1.3% | 8,400 |
| 2013/10/03 | 1,515 | 1,520 | 1,490 | 1,515 | -10 | -0.7% | 3,400 |
| 2013/10/02 | 1,535 | 1,545 | 1,515 | 1,525 | -5 | -0.3% | 8,600 |
| 2013/10/01 | 1,535 | 1,540 | 1,520 | 1,530 | +15 | +1% | 5,400 |
| 2013/09/30 | 1,500 | 1,525 | 1,500 | 1,515 | -15 | -1% | 5,800 |
2801～
2850
件表示中 / 6963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 | 254,000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 | 37,700円 | -5.0% | +3.1% | 0.00% | 21.68倍 | 0.80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 |
| 三社電機 | 82,600円 | +8.9% | +1.7% | 4.84% | 13.08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 | 133,000円 | +8.0% | +11.7% | 1.65% | 8.76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 |
| ザイン | 88,400円 | +38.0% | +36.4% | 1.70% | 31.40倍 | 1.01倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
市場注目の銘柄
チャート関連のコラム
