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 |
|---|---|---|---|---|---|---|---|
| 2013/07/17 | 1,575 | 1,590 | 1,575 | 1,590 | +15 | +1% | 2,200 |
| 2013/07/16 | 1,580 | 1,580 | 1,560 | 1,575 | -5 | -0.3% | 2,000 |
| 2013/07/12 | 1,580 | 1,585 | 1,575 | 1,580 | -10 | -0.6% | 4,400 |
| 2013/07/11 | 1,580 | 1,590 | 1,575 | 1,590 | +5 | +0.3% | 1,800 |
| 2013/07/10 | 1,590 | 1,600 | 1,575 | 1,585 | ±0 | ±0% | 3,800 |
| 2013/07/09 | 1,580 | 1,600 | 1,580 | 1,585 | +10 | +0.6% | 4,400 |
| 2013/07/08 | 1,610 | 1,620 | 1,575 | 1,575 | -5 | -0.3% | 6,600 |
| 2013/07/05 | 1,565 | 1,580 | 1,565 | 1,580 | +15 | +1% | 3,000 |
| 2013/07/04 | 1,580 | 1,600 | 1,555 | 1,565 | -15 | -0.9% | 5,000 |
| 2013/07/03 | 1,585 | 1,585 | 1,565 | 1,580 | ±0 | ±0% | 4,400 |
| 2013/07/02 | 1,585 | 1,585 | 1,555 | 1,580 | +15 | +1% | 5,600 |
| 2013/07/01 | 1,550 | 1,580 | 1,550 | 1,565 | +25 | +1.6% | 2,600 |
| 2013/06/28 | 1,525 | 1,540 | 1,505 | 1,540 | +35 | +2.3% | 6,600 |
| 2013/06/27 | 1,510 | 1,510 | 1,500 | 1,505 | -5 | -0.3% | 3,400 |
| 2013/06/26 | 1,500 | 1,520 | 1,500 | 1,510 | +15 | +1% | 1,200 |
| 2013/06/25 | 1,540 | 1,540 | 1,490 | 1,495 | -35 | -2.3% | 2,800 |
| 2013/06/24 | 1,545 | 1,545 | 1,530 | 1,530 | +10 | +0.7% | 1,200 |
| 2013/06/21 | 1,500 | 1,520 | 1,480 | 1,520 | +15 | +1% | 2,600 |
| 2013/06/20 | 1,540 | 1,540 | 1,495 | 1,505 | -40 | -2.6% | 3,600 |
| 2013/06/19 | 1,530 | 1,545 | 1,525 | 1,545 | +20 | +1.3% | 4,000 |
| 2013/06/18 | 1,545 | 1,545 | 1,520 | 1,525 | +20 | +1.3% | 4,000 |
| 2013/06/17 | 1,540 | 1,540 | 1,490 | 1,505 | -20 | -1.3% | 8,000 |
| 2013/06/14 | 1,520 | 1,525 | 1,495 | 1,525 | +45 | +3% | 11,000 |
| 2013/06/13 | 1,485 | 1,495 | 1,475 | 1,480 | -45 | -3% | 2,400 |
| 2013/06/12 | 1,525 | 1,525 | 1,510 | 1,525 | -10 | -0.7% | 4,000 |
| 2013/06/11 | 1,535 | 1,565 | 1,520 | 1,535 | ±0 | ±0% | 2,800 |
| 2013/06/10 | 1,480 | 1,540 | 1,480 | 1,535 | +95 | +6.6% | 8,000 |
| 2013/06/07 | 1,490 | 1,490 | 1,425 | 1,440 | -85 | -5.6% | 10,000 |
| 2013/06/06 | 1,590 | 1,590 | 1,515 | 1,525 | -30 | -1.9% | 3,400 |
| 2013/06/05 | 1,585 | 1,620 | 1,550 | 1,555 | -45 | -2.8% | 5,000 |
| 2013/06/04 | 1,575 | 1,600 | 1,520 | 1,600 | +25 | +1.6% | 11,200 |
| 2013/06/03 | 1,650 | 1,650 | 1,570 | 1,575 | -105 | -6.3% | 11,800 |
| 2013/05/31 | 1,680 | 1,715 | 1,675 | 1,680 | +5 | +0.3% | 5,400 |
| 2013/05/30 | 1,710 | 1,715 | 1,675 | 1,675 | -65 | -3.7% | 9,600 |
| 2013/05/29 | 1,705 | 1,750 | 1,680 | 1,740 | +70 | +4.2% | 8,800 |
| 2013/05/28 | 1,620 | 1,685 | 1,620 | 1,670 | +5 | +0.3% | 13,200 |
| 2013/05/27 | 1,785 | 1,785 | 1,600 | 1,665 | -125 | -7% | 16,800 |
| 2013/05/24 | 1,770 | 1,850 | 1,765 | 1,790 | +25 | +1.4% | 40,000 |
| 2013/05/23 | 1,755 | 1,800 | 1,750 | 1,765 | -30 | -1.7% | 43,000 |
| 2013/05/22 | 1,720 | 1,825 | 1,720 | 1,795 | +105 | +6.2% | 28,000 |
| 2013/05/21 | 1,680 | 1,695 | 1,645 | 1,690 | +10 | +0.6% | 10,600 |
| 2013/05/20 | 1,725 | 1,725 | 1,665 | 1,680 | +30 | +1.8% | 18,400 |
| 2013/05/17 | 1,590 | 1,665 | 1,575 | 1,650 | +60 | +3.8% | 12,000 |
| 2013/05/16 | 1,640 | 1,645 | 1,560 | 1,590 | -50 | -3% | 16,000 |
| 2013/05/15 | 1,620 | 1,645 | 1,610 | 1,640 | +35 | +2.2% | 17,600 |
| 2013/05/14 | 1,575 | 1,605 | 1,575 | 1,605 | +60 | +3.9% | 20,400 |
| 2013/05/13 | 1,600 | 1,600 | 1,525 | 1,545 | -55 | -3.4% | 34,200 |
| 2013/05/10 | 1,600 | 1,605 | 1,570 | 1,600 | +15 | +0.9% | 17,400 |
| 2013/05/09 | 1,580 | 1,590 | 1,580 | 1,585 | +10 | +0.6% | 9,200 |
| 2013/05/08 | 1,595 | 1,600 | 1,555 | 1,575 | ±0 | ±0% | 11,400 |
2901～
2950
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
