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 |
|---|---|---|---|---|---|---|---|
| 2008/01/23 | 995 | 995 | 935 | 955 | +35 | +3.8% | 8,200 |
| 2008/01/22 | 1,010 | 1,010 | 920 | 920 | -100 | -9.8% | 13,600 |
| 2008/01/21 | 1,025 | 1,050 | 1,005 | 1,020 | -5 | -0.5% | 4,400 |
| 2008/01/18 | 1,005 | 1,025 | 930 | 1,025 | +20 | +2% | 13,200 |
| 2008/01/17 | 1,015 | 1,025 | 1,005 | 1,005 | +15 | +1.5% | 3,000 |
| 2008/01/16 | 1,025 | 1,030 | 990 | 990 | -35 | -3.4% | 11,600 |
| 2008/01/15 | 1,070 | 1,080 | 1,025 | 1,025 | -45 | -4.2% | 15,000 |
| 2008/01/11 | 1,055 | 1,100 | 1,055 | 1,070 | ±0 | ±0% | 6,600 |
| 2008/01/10 | 1,070 | 1,095 | 1,060 | 1,070 | -15 | -1.4% | 13,800 |
| 2008/01/09 | 1,065 | 1,095 | 1,055 | 1,085 | ±0 | ±0% | 9,200 |
| 2008/01/08 | 1,075 | 1,100 | 1,075 | 1,085 | +10 | +0.9% | 10,400 |
| 2008/01/07 | 1,090 | 1,090 | 1,070 | 1,075 | -15 | -1.4% | 8,800 |
| 2008/01/04 | 1,120 | 1,120 | 1,090 | 1,090 | -15 | -1.4% | 5,000 |
| 2007/12/28 | 1,140 | 1,140 | 1,105 | 1,105 | -15 | -1.3% | 6,000 |
| 2007/12/27 | 1,110 | 1,125 | 1,100 | 1,120 | +30 | +2.8% | 6,800 |
| 2007/12/26 | 1,075 | 1,090 | 1,075 | 1,090 | +15 | +1.4% | 5,400 |
| 2007/12/25 | 1,080 | 1,090 | 1,065 | 1,075 | -30 | -2.7% | 19,600 |
| 2007/12/21 | 1,100 | 1,110 | 1,090 | 1,105 | +10 | +0.9% | 15,200 |
| 2007/12/20 | 1,145 | 1,145 | 1,055 | 1,095 | -65 | -5.6% | 16,000 |
| 2007/12/19 | 1,190 | 1,195 | 1,140 | 1,160 | -45 | -3.7% | 10,400 |
| 2007/12/18 | 1,205 | 1,215 | 1,205 | 1,205 | -10 | -0.8% | 6,800 |
| 2007/12/17 | 1,245 | 1,245 | 1,215 | 1,215 | -45 | -3.6% | 4,400 |
| 2007/12/14 | 1,260 | 1,265 | 1,255 | 1,260 | ±0 | ±0% | 13,400 |
| 2007/12/13 | 1,275 | 1,280 | 1,260 | 1,260 | -35 | -2.7% | 6,400 |
| 2007/12/12 | 1,295 | 1,295 | 1,275 | 1,295 | ±0 | ±0% | 4,400 |
| 2007/12/11 | 1,310 | 1,315 | 1,290 | 1,295 | +5 | +0.4% | 4,400 |
| 2007/12/10 | 1,300 | 1,300 | 1,280 | 1,290 | -5 | -0.4% | 3,600 |
| 2007/12/07 | 1,300 | 1,315 | 1,275 | 1,295 | +30 | +2.4% | 6,600 |
| 2007/12/06 | 1,265 | 1,290 | 1,260 | 1,265 | ±0 | ±0% | 3,200 |
| 2007/12/05 | 1,255 | 1,280 | 1,255 | 1,265 | -10 | -0.8% | 7,200 |
| 2007/12/04 | 1,295 | 1,295 | 1,275 | 1,275 | -20 | -1.5% | 3,400 |
| 2007/12/03 | 1,290 | 1,310 | 1,285 | 1,295 | +10 | +0.8% | 9,400 |
| 2007/11/30 | 1,270 | 1,305 | 1,270 | 1,285 | +10 | +0.8% | 8,600 |
| 2007/11/29 | 1,285 | 1,310 | 1,275 | 1,275 | +5 | +0.4% | 7,800 |
| 2007/11/28 | 1,325 | 1,325 | 1,260 | 1,270 | -5 | -0.4% | 3,400 |
| 2007/11/27 | 1,300 | 1,300 | 1,255 | 1,275 | -20 | -1.5% | 5,000 |
| 2007/11/26 | 1,305 | 1,325 | 1,275 | 1,295 | -10 | -0.8% | 2,600 |
| 2007/11/22 | 1,335 | 1,345 | 1,300 | 1,305 | -50 | -3.7% | 4,200 |
| 2007/11/21 | 1,375 | 1,375 | 1,350 | 1,355 | -15 | -1.1% | 1,400 |
| 2007/11/20 | 1,375 | 1,375 | 1,350 | 1,370 | -5 | -0.4% | 2,800 |
| 2007/11/19 | 1,385 | 1,385 | 1,355 | 1,375 | -5 | -0.4% | 2,000 |
| 2007/11/16 | 1,400 | 1,400 | 1,365 | 1,380 | -45 | -3.2% | 6,800 |
| 2007/11/15 | 1,445 | 1,445 | 1,425 | 1,425 | -30 | -2.1% | 6,400 |
| 2007/11/14 | 1,480 | 1,480 | 1,445 | 1,455 | ±0 | ±0% | 5,800 |
| 2007/11/13 | 1,445 | 1,460 | 1,445 | 1,455 | ±0 | ±0% | 2,000 |
| 2007/11/12 | 1,485 | 1,485 | 1,445 | 1,455 | -5 | -0.3% | 6,400 |
| 2007/11/09 | 1,460 | 1,460 | 1,450 | 1,460 | +5 | +0.3% | 2,800 |
| 2007/11/08 | 1,475 | 1,475 | 1,450 | 1,455 | -30 | -2% | 2,000 |
| 2007/11/07 | 1,495 | 1,495 | 1,485 | 1,485 | -5 | -0.3% | 2,400 |
| 2007/11/06 | 1,485 | 1,500 | 1,480 | 1,490 | +5 | +0.3% | 5,600 |
4251～
4300
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
