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 |
|---|---|---|---|---|---|---|---|
| 2012/09/21 | 1,240 | 1,250 | 1,240 | 1,250 | +10 | +0.8% | 1,000 |
| 2012/09/20 | 1,255 | 1,265 | 1,240 | 1,240 | -25 | -2% | 2,000 |
| 2012/09/19 | 1,235 | 1,265 | 1,235 | 1,265 | -5 | -0.4% | 3,600 |
| 2012/09/18 | 1,205 | 1,270 | 1,205 | 1,270 | +65 | +5.4% | 3,800 |
| 2012/09/14 | 1,175 | 1,215 | 1,175 | 1,205 | +30 | +2.6% | 7,200 |
| 2012/09/13 | 1,180 | 1,190 | 1,175 | 1,175 | -15 | -1.3% | 1,600 |
| 2012/09/12 | 1,180 | 1,195 | 1,180 | 1,190 | -5 | -0.4% | 1,600 |
| 2012/09/11 | 1,190 | 1,195 | 1,175 | 1,195 | ±0 | ±0% | 3,000 |
| 2012/09/10 | 1,205 | 1,205 | 1,195 | 1,195 | -5 | -0.4% | 2,400 |
| 2012/09/07 | 1,225 | 1,225 | 1,190 | 1,200 | ±0 | ±0% | 3,000 |
| 2012/09/06 | 1,210 | 1,210 | 1,200 | 1,200 | -15 | -1.2% | 1,800 |
| 2012/09/05 | 1,215 | 1,225 | 1,210 | 1,215 | ±0 | ±0% | 1,000 |
| 2012/09/04 | 1,240 | 1,245 | 1,215 | 1,215 | -55 | -4.3% | 3,800 |
| 2012/09/03 | 1,295 | 1,295 | 1,270 | 1,270 | -25 | -1.9% | 1,400 |
| 2012/08/31 | 1,270 | 1,295 | 1,270 | 1,295 | +5 | +0.4% | 800 |
| 2012/08/30 | 1,290 | 1,290 | 1,270 | 1,290 | +15 | +1.2% | 2,000 |
| 2012/08/29 | 1,290 | 1,300 | 1,275 | 1,275 | -5 | -0.4% | 800 |
| 2012/08/28 | 1,315 | 1,315 | 1,275 | 1,280 | -35 | -2.7% | 4,000 |
| 2012/08/27 | 1,305 | 1,315 | 1,290 | 1,315 | ±0 | ±0% | 3,400 |
| 2012/08/24 | 1,300 | 1,320 | 1,275 | 1,315 | +10 | +0.8% | 4,000 |
| 2012/08/23 | 1,335 | 1,335 | 1,305 | 1,305 | -35 | -2.6% | 3,200 |
| 2012/08/22 | 1,345 | 1,345 | 1,315 | 1,340 | +10 | +0.8% | 1,800 |
| 2012/08/21 | 1,350 | 1,360 | 1,305 | 1,330 | -25 | -1.8% | 4,000 |
| 2012/08/20 | 1,350 | 1,355 | 1,350 | 1,355 | -15 | -1.1% | 1,600 |
| 2012/08/17 | 1,370 | 1,370 | 1,360 | 1,370 | ±0 | ±0% | 2,000 |
| 2012/08/16 | 1,370 | 1,380 | 1,355 | 1,370 | +20 | +1.5% | 2,000 |
| 2012/08/15 | 1,340 | 1,360 | 1,335 | 1,350 | +10 | +0.7% | 1,800 |
| 2012/08/14 | 1,335 | 1,365 | 1,300 | 1,340 | +25 | +1.9% | 4,200 |
| 2012/08/13 | 1,340 | 1,340 | 1,315 | 1,315 | -15 | -1.1% | 1,000 |
| 2012/08/10 | 1,360 | 1,360 | 1,330 | 1,330 | -10 | -0.7% | 800 |
| 2012/08/09 | 1,370 | 1,370 | 1,340 | 1,340 | -15 | -1.1% | 6,400 |
| 2012/08/08 | 1,380 | 1,380 | 1,355 | 1,355 | +5 | +0.4% | 3,600 |
| 2012/08/07 | 1,350 | 1,355 | 1,345 | 1,350 | -5 | -0.4% | 2,600 |
| 2012/08/06 | 1,365 | 1,375 | 1,355 | 1,355 | ±0 | ±0% | 2,200 |
| 2012/08/03 | 1,360 | 1,360 | 1,355 | 1,355 | -35 | -2.5% | 2,000 |
| 2012/08/02 | 1,395 | 1,395 | 1,390 | 1,390 | -30 | -2.1% | 1,400 |
| 2012/08/01 | 1,415 | 1,420 | 1,415 | 1,420 | -20 | -1.4% | 600 |
| 2012/07/31 | 1,435 | 1,440 | 1,415 | 1,440 | +60 | +4.3% | 3,600 |
| 2012/07/30 | 1,460 | 1,460 | 1,375 | 1,380 | -80 | -5.5% | 4,800 |
| 2012/07/27 | 1,505 | 1,505 | 1,445 | 1,460 | +35 | +2.5% | 7,200 |
| 2012/07/26 | 1,375 | 1,425 | 1,375 | 1,425 | +50 | +3.6% | 2,600 |
| 2012/07/25 | 1,340 | 1,390 | 1,340 | 1,375 | -5 | -0.4% | 2,200 |
| 2012/07/24 | 1,375 | 1,400 | 1,355 | 1,380 | -20 | -1.4% | 7,000 |
| 2012/07/23 | 1,465 | 1,465 | 1,400 | 1,400 | -55 | -3.8% | 3,200 |
| 2012/07/20 | 1,455 | 1,475 | 1,455 | 1,455 | -5 | -0.3% | 1,000 |
| 2012/07/19 | 1,465 | 1,465 | 1,455 | 1,460 | -5 | -0.3% | 3,200 |
| 2012/07/18 | 1,490 | 1,490 | 1,460 | 1,465 | -35 | -2.3% | 4,800 |
| 2012/07/17 | 1,520 | 1,525 | 1,490 | 1,500 | -5 | -0.3% | 1,800 |
| 2012/07/13 | 1,470 | 1,550 | 1,470 | 1,505 | +25 | +1.7% | 3,400 |
| 2012/07/12 | 1,490 | 1,490 | 1,480 | 1,480 | -20 | -1.3% | 2,600 |
3101～
3150
件表示中 / 6964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 | 254,100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 |
| トレックスセミ | 110,600円 | +6.4% | - | 5.06% | 39.05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 | 82,400円 | +8.9% | +1.7% | 4.85% | 13.05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 | 130,400円 | +8.0% | +11.7% | 1.69% | 8.59倍 | 0.90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 | 88,000円 | +38.0% | +36.4% | 1.70% | 31.26倍 | 1.00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
