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 |
|---|---|---|---|---|---|---|---|
| 2009/09/07 | 1,005 | 1,005 | 1,005 | 1,005 | ±0 | ±0% | 600 |
| 2009/09/04 | 1,010 | 1,015 | 1,005 | 1,005 | ±0 | ±0% | 1,800 |
| 2009/09/03 | 1,005 | 1,015 | 1,005 | 1,005 | -30 | -2.9% | 2,200 |
| 2009/09/02 | 1,025 | 1,035 | 1,020 | 1,035 | -15 | -1.4% | 3,400 |
| 2009/09/01 | 1,030 | 1,060 | 1,030 | 1,050 | +5 | +0.5% | 1,600 |
| 2009/08/31 | 1,070 | 1,075 | 1,045 | 1,045 | -5 | -0.5% | 2,600 |
| 2009/08/28 | 1,065 | 1,085 | 1,050 | 1,050 | -15 | -1.4% | 2,600 |
| 2009/08/27 | 1,085 | 1,085 | 1,065 | 1,065 | -30 | -2.7% | 5,200 |
| 2009/08/26 | 1,060 | 1,095 | 1,055 | 1,095 | +30 | +2.8% | 7,200 |
| 2009/08/25 | 1,055 | 1,065 | 1,055 | 1,065 | +5 | +0.5% | 3,000 |
| 2009/08/24 | 1,050 | 1,060 | 1,040 | 1,060 | +45 | +4.4% | 4,000 |
| 2009/08/21 | 1,040 | 1,040 | 1,010 | 1,015 | -35 | -3.3% | 2,000 |
| 2009/08/20 | 1,050 | 1,055 | 1,040 | 1,050 | ±0 | ±0% | 2,000 |
| 2009/08/19 | 1,035 | 1,050 | 1,030 | 1,050 | -5 | -0.5% | 1,000 |
| 2009/08/18 | 1,075 | 1,075 | 1,055 | 1,055 | -10 | -0.9% | 1,200 |
| 2009/08/17 | 1,090 | 1,090 | 1,065 | 1,065 | -25 | -2.3% | 3,800 |
| 2009/08/14 | 1,095 | 1,095 | 1,065 | 1,090 | -5 | -0.5% | 2,800 |
| 2009/08/13 | 1,065 | 1,100 | 1,045 | 1,095 | +30 | +2.8% | 19,000 |
| 2009/08/12 | 1,070 | 1,075 | 1,065 | 1,065 | -5 | -0.5% | 6,200 |
| 2009/08/11 | 1,070 | 1,070 | 1,060 | 1,070 | ±0 | ±0% | 10,000 |
| 2009/08/10 | 1,060 | 1,070 | 1,060 | 1,070 | +10 | +0.9% | 400 |
| 2009/08/07 | 1,075 | 1,075 | 1,060 | 1,060 | -10 | -0.9% | 1,000 |
| 2009/08/06 | 1,070 | 1,070 | 1,070 | 1,070 | +10 | +0.9% | 600 |
| 2009/08/05 | 1,075 | 1,085 | 1,060 | 1,060 | -5 | -0.5% | 3,000 |
| 2009/08/04 | 1,070 | 1,080 | 1,065 | 1,065 | +10 | +0.9% | 4,600 |
| 2009/08/03 | 1,055 | 1,055 | 1,055 | 1,055 | -10 | -0.9% | 1,000 |
| 2009/07/31 | 1,075 | 1,075 | 1,065 | 1,065 | -5 | -0.5% | 2,000 |
| 2009/07/30 | 1,065 | 1,070 | 1,065 | 1,070 | -5 | -0.5% | 2,400 |
| 2009/07/29 | 1,090 | 1,090 | 1,075 | 1,075 | -10 | -0.9% | 3,000 |
| 2009/07/28 | 1,095 | 1,095 | 1,070 | 1,085 | +5 | +0.5% | 2,400 |
| 2009/07/27 | 1,090 | 1,090 | 1,065 | 1,080 | +40 | +3.8% | 5,200 |
| 2009/07/24 | 1,005 | 1,040 | 1,005 | 1,040 | +40 | +4% | 2,200 |
| 2009/07/23 | 985 | 1,030 | 985 | 1,000 | +20 | +2% | 2,600 |
| 2009/07/22 | 1,000 | 1,025 | 975 | 980 | -15 | -1.5% | 3,600 |
| 2009/07/21 | 995 | 1,020 | 995 | 995 | -15 | -1.5% | 2,200 |
| 2009/07/17 | 995 | 1,010 | 995 | 1,010 | +15 | +1.5% | 2,600 |
| 2009/07/16 | 1,000 | 1,030 | 995 | 995 | +20 | +2.1% | 10,000 |
| 2009/07/15 | 1,005 | 1,005 | 960 | 975 | -25 | -2.5% | 4,000 |
| 2009/07/14 | 1,050 | 1,050 | 1,000 | 1,000 | -45 | -4.3% | 5,800 |
| 2009/07/13 | 1,060 | 1,060 | 1,020 | 1,045 | +5 | +0.5% | 3,800 |
| 2009/07/10 | 1,030 | 1,040 | 1,025 | 1,040 | ±0 | ±0% | 7,000 |
| 2009/07/09 | 1,040 | 1,045 | 1,015 | 1,040 | +10 | +1% | 2,800 |
| 2009/07/08 | 1,070 | 1,070 | 980 | 1,030 | -45 | -4.2% | 6,200 |
| 2009/07/07 | 1,070 | 1,090 | 1,065 | 1,075 | +5 | +0.5% | 3,600 |
| 2009/07/06 | 1,095 | 1,095 | 1,070 | 1,070 | -5 | -0.5% | 3,200 |
| 2009/07/03 | 1,040 | 1,075 | 1,040 | 1,075 | +30 | +2.9% | 8,200 |
| 2009/07/02 | 1,035 | 1,045 | 1,035 | 1,045 | +10 | +1% | 4,200 |
| 2009/07/01 | 1,020 | 1,035 | 1,020 | 1,035 | ±0 | ±0% | 800 |
| 2009/06/30 | 1,040 | 1,050 | 1,030 | 1,035 | ±0 | ±0% | 1,200 |
| 2009/06/29 | 1,055 | 1,055 | 1,035 | 1,035 | -15 | -1.4% | 2,800 |
3851～
3900
件表示中 / 6968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 | 253,600円 | - | - | - | - | 0.72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 |
| 菊水ＨＤ | 128,900円 | +0.5% | +1.3% | 4.11% | 7.39倍 | 0.76倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
| ＦＤＫ | 36,300円 | -5.0% | +3.1% | 0.00% | 20.87倍 | 0.77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 |
| Ａｂａｌａｎｃｅ | 60,000円 | - | - | - | - | 0.47倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| プラズマ | 126,400円 | +8.0% | +11.7% | 1.74% | 8.33倍 | 0.87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
