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 |
|---|---|---|---|---|---|---|---|
| 2013/02/20 | 1,310 | 1,375 | 1,310 | 1,310 | ±0 | ±0% | 12,200 |
| 2013/02/19 | 1,295 | 1,310 | 1,295 | 1,310 | +5 | +0.4% | 6,400 |
| 2013/02/18 | 1,280 | 1,305 | 1,275 | 1,305 | +30 | +2.4% | 14,400 |
| 2013/02/15 | 1,310 | 1,310 | 1,250 | 1,275 | -40 | -3% | 17,200 |
| 2013/02/14 | 1,345 | 1,345 | 1,315 | 1,315 | -30 | -2.2% | 14,600 |
| 2013/02/13 | 1,370 | 1,370 | 1,345 | 1,345 | -30 | -2.2% | 9,200 |
| 2013/02/12 | 1,385 | 1,390 | 1,360 | 1,375 | +25 | +1.9% | 14,200 |
| 2013/02/08 | 1,375 | 1,375 | 1,350 | 1,350 | -25 | -1.8% | 7,000 |
| 2013/02/07 | 1,370 | 1,380 | 1,360 | 1,375 | +20 | +1.5% | 10,000 |
| 2013/02/06 | 1,360 | 1,360 | 1,350 | 1,355 | +15 | +1.1% | 7,800 |
| 2013/02/05 | 1,345 | 1,365 | 1,340 | 1,340 | -5 | -0.4% | 14,000 |
| 2013/02/04 | 1,355 | 1,355 | 1,320 | 1,345 | +30 | +2.3% | 16,000 |
| 2013/02/01 | 1,325 | 1,330 | 1,310 | 1,315 | -5 | -0.4% | 16,600 |
| 2013/01/31 | 1,325 | 1,325 | 1,310 | 1,320 | -5 | -0.4% | 10,800 |
| 2013/01/30 | 1,330 | 1,330 | 1,320 | 1,325 | -5 | -0.4% | 12,400 |
| 2013/01/29 | 1,340 | 1,340 | 1,330 | 1,330 | -10 | -0.7% | 9,200 |
| 2013/01/28 | 1,355 | 1,360 | 1,340 | 1,340 | -10 | -0.7% | 9,800 |
| 2013/01/25 | 1,360 | 1,360 | 1,335 | 1,350 | +10 | +0.7% | 10,200 |
| 2013/01/24 | 1,325 | 1,340 | 1,300 | 1,340 | +10 | +0.8% | 11,000 |
| 2013/01/23 | 1,315 | 1,340 | 1,315 | 1,330 | -5 | -0.4% | 11,600 |
| 2013/01/22 | 1,330 | 1,345 | 1,325 | 1,335 | ±0 | ±0% | 7,600 |
| 2013/01/21 | 1,335 | 1,345 | 1,335 | 1,335 | ±0 | ±0% | 14,400 |
| 2013/01/18 | 1,340 | 1,345 | 1,325 | 1,335 | ±0 | ±0% | 23,800 |
| 2013/01/17 | 1,365 | 1,370 | 1,330 | 1,335 | -40 | -2.9% | 10,600 |
| 2013/01/16 | 1,390 | 1,390 | 1,370 | 1,375 | -10 | -0.7% | 8,200 |
| 2013/01/15 | 1,400 | 1,405 | 1,385 | 1,385 | +5 | +0.4% | 11,600 |
| 2013/01/11 | 1,385 | 1,390 | 1,380 | 1,380 | -5 | -0.4% | 9,800 |
| 2013/01/10 | 1,385 | 1,405 | 1,385 | 1,385 | ±0 | ±0% | 7,200 |
| 2013/01/09 | 1,390 | 1,390 | 1,375 | 1,385 | -15 | -1.1% | 3,200 |
| 2013/01/08 | 1,415 | 1,415 | 1,380 | 1,400 | -20 | -1.4% | 4,800 |
| 2013/01/07 | 1,395 | 1,470 | 1,380 | 1,420 | +65 | +4.8% | 12,000 |
| 2013/01/04 | 1,360 | 1,370 | 1,345 | 1,355 | +20 | +1.5% | 11,600 |
| 2012/12/28 | 1,365 | 1,365 | 1,325 | 1,335 | -30 | -2.2% | 7,200 |
| 2012/12/27 | 1,355 | 1,395 | 1,355 | 1,365 | +15 | +1.1% | 12,000 |
| 2012/12/26 | 1,300 | 1,350 | 1,295 | 1,350 | +30 | +2.3% | 8,600 |
| 2012/12/25 | 1,280 | 1,320 | 1,280 | 1,320 | +40 | +3.1% | 5,000 |
| 2012/12/21 | 1,300 | 1,310 | 1,265 | 1,280 | -5 | -0.4% | 6,800 |
| 2012/12/20 | 1,285 | 1,290 | 1,255 | 1,285 | ±0 | ±0% | 17,000 |
| 2012/12/19 | 1,205 | 1,295 | 1,205 | 1,285 | +95 | +8% | 20,000 |
| 2012/12/18 | 1,175 | 1,195 | 1,175 | 1,190 | +15 | +1.3% | 11,000 |
| 2012/12/17 | 1,170 | 1,190 | 1,170 | 1,175 | +15 | +1.3% | 8,000 |
| 2012/12/14 | 1,165 | 1,175 | 1,160 | 1,160 | -5 | -0.4% | 14,000 |
| 2012/12/13 | 1,175 | 1,185 | 1,165 | 1,165 | -5 | -0.4% | 6,200 |
| 2012/12/12 | 1,180 | 1,180 | 1,150 | 1,170 | -5 | -0.4% | 6,000 |
| 2012/12/11 | 1,185 | 1,185 | 1,175 | 1,175 | -10 | -0.8% | 6,800 |
| 2012/12/10 | 1,195 | 1,195 | 1,165 | 1,185 | +20 | +1.7% | 9,200 |
| 2012/12/07 | 1,180 | 1,180 | 1,165 | 1,165 | +5 | +0.4% | 4,800 |
| 2012/12/06 | 1,160 | 1,175 | 1,155 | 1,160 | ±0 | ±0% | 12,600 |
| 2012/12/05 | 1,150 | 1,160 | 1,150 | 1,160 | ±0 | ±0% | 6,400 |
| 2012/12/04 | 1,170 | 1,170 | 1,160 | 1,160 | -10 | -0.9% | 5,600 |
3001～
3050
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
