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 |
|---|---|---|---|---|---|---|---|
| 2008/06/18 | 1,280 | 1,285 | 1,275 | 1,275 | -5 | -0.4% | 6,400 |
| 2008/06/17 | 1,310 | 1,315 | 1,280 | 1,280 | -15 | -1.2% | 4,400 |
| 2008/06/16 | 1,300 | 1,300 | 1,290 | 1,295 | +50 | +4% | 4,200 |
| 2008/06/13 | 1,290 | 1,290 | 1,240 | 1,245 | -70 | -5.3% | 9,200 |
| 2008/06/12 | 1,250 | 1,320 | 1,235 | 1,315 | +60 | +4.8% | 7,400 |
| 2008/06/11 | 1,270 | 1,270 | 1,255 | 1,255 | -5 | -0.4% | 2,000 |
| 2008/06/10 | 1,270 | 1,275 | 1,260 | 1,260 | -10 | -0.8% | 3,200 |
| 2008/06/09 | 1,265 | 1,270 | 1,240 | 1,270 | -15 | -1.2% | 4,200 |
| 2008/06/06 | 1,300 | 1,320 | 1,280 | 1,285 | -50 | -3.7% | 7,000 |
| 2008/06/05 | 1,305 | 1,335 | 1,295 | 1,335 | +30 | +2.3% | 3,800 |
| 2008/06/04 | 1,310 | 1,330 | 1,305 | 1,305 | -5 | -0.4% | 4,200 |
| 2008/06/03 | 1,325 | 1,325 | 1,310 | 1,310 | ±0 | ±0% | 3,600 |
| 2008/06/02 | 1,310 | 1,315 | 1,310 | 1,310 | ±0 | ±0% | 2,200 |
| 2008/05/30 | 1,300 | 1,335 | 1,300 | 1,310 | -15 | -1.1% | 2,600 |
| 2008/05/29 | 1,325 | 1,335 | 1,325 | 1,325 | +20 | +1.5% | 1,600 |
| 2008/05/28 | 1,375 | 1,375 | 1,300 | 1,305 | -20 | -1.5% | 3,400 |
| 2008/05/27 | 1,310 | 1,325 | 1,305 | 1,325 | -10 | -0.7% | 3,800 |
| 2008/05/26 | 1,270 | 1,335 | 1,270 | 1,335 | +15 | +1.1% | 5,200 |
| 2008/05/23 | 1,310 | 1,340 | 1,310 | 1,320 | -15 | -1.1% | 3,200 |
| 2008/05/22 | 1,305 | 1,335 | 1,275 | 1,335 | -25 | -1.8% | 7,000 |
| 2008/05/21 | 1,380 | 1,380 | 1,355 | 1,360 | -45 | -3.2% | 4,600 |
| 2008/05/20 | 1,390 | 1,410 | 1,375 | 1,405 | -10 | -0.7% | 5,600 |
| 2008/05/19 | 1,450 | 1,450 | 1,355 | 1,415 | -60 | -4.1% | 15,000 |
| 2008/05/16 | 1,475 | 1,475 | 1,415 | 1,475 | -5 | -0.3% | 7,600 |
| 2008/05/15 | 1,440 | 1,500 | 1,440 | 1,480 | +90 | +6.5% | 18,200 |
| 2008/05/14 | 1,330 | 1,390 | 1,330 | 1,390 | +85 | +6.5% | 11,200 |
| 2008/05/13 | 1,290 | 1,325 | 1,290 | 1,305 | +30 | +2.4% | 5,800 |
| 2008/05/12 | 1,290 | 1,290 | 1,260 | 1,275 | -45 | -3.4% | 9,400 |
| 2008/05/09 | 1,355 | 1,355 | 1,310 | 1,320 | +10 | +0.8% | 15,400 |
| 2008/05/08 | 1,255 | 1,335 | 1,255 | 1,310 | +130 | +11% | 24,000 |
| 2008/05/07 | 1,150 | 1,180 | 1,150 | 1,180 | +55 | +4.9% | 6,200 |
| 2008/05/02 | 1,125 | 1,125 | 1,105 | 1,125 | +10 | +0.9% | 2,400 |
| 2008/05/01 | 1,095 | 1,115 | 1,095 | 1,115 | +20 | +1.8% | 1,400 |
| 2008/04/30 | 1,135 | 1,135 | 1,080 | 1,095 | -40 | -3.5% | 3,800 |
| 2008/04/28 | 1,095 | 1,150 | 1,095 | 1,135 | +40 | +3.7% | 4,200 |
| 2008/04/25 | 1,100 | 1,100 | 1,095 | 1,095 | +40 | +3.8% | 3,000 |
| 2008/04/24 | 1,070 | 1,070 | 1,050 | 1,055 | -5 | -0.5% | 1,600 |
| 2008/04/23 | 1,055 | 1,070 | 1,055 | 1,060 | -5 | -0.5% | 1,600 |
| 2008/04/22 | 1,070 | 1,075 | 1,055 | 1,065 | -5 | -0.5% | 1,800 |
| 2008/04/21 | 1,075 | 1,080 | 1,065 | 1,070 | +15 | +1.4% | 1,800 |
| 2008/04/18 | 1,065 | 1,065 | 1,040 | 1,055 | -10 | -0.9% | 1,600 |
| 2008/04/17 | 1,040 | 1,065 | 1,040 | 1,065 | +25 | +2.4% | 2,600 |
| 2008/04/16 | 1,045 | 1,045 | 1,040 | 1,040 | +10 | +1% | 1,400 |
| 2008/04/15 | 1,075 | 1,075 | 1,030 | 1,030 | -20 | -1.9% | 1,600 |
| 2008/04/14 | 1,060 | 1,060 | 1,030 | 1,050 | -20 | -1.9% | 2,000 |
| 2008/04/11 | 1,045 | 1,070 | 1,045 | 1,070 | +25 | +2.4% | 1,200 |
| 2008/04/10 | 1,040 | 1,045 | 1,015 | 1,045 | ±0 | ±0% | 1,000 |
| 2008/04/09 | 1,060 | 1,060 | 1,040 | 1,045 | -20 | -1.9% | 1,200 |
| 2008/04/08 | 1,085 | 1,085 | 1,060 | 1,065 | -20 | -1.8% | 1,200 |
| 2008/04/07 | 1,065 | 1,085 | 1,065 | 1,085 | -5 | -0.5% | 2,800 |
4151～
4200
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
