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 |
|---|---|---|---|---|---|---|---|
| 2005/05/26 | 2,690 | 2,775 | 2,690 | 2,750 | +60 | +2.2% | 10,600 |
| 2005/05/25 | 2,650 | 2,745 | 2,625 | 2,690 | -110 | -3.9% | 22,000 |
| 2005/05/24 | 2,825 | 2,840 | 2,790 | 2,800 | -55 | -1.9% | 10,200 |
| 2005/05/23 | 2,910 | 2,910 | 2,825 | 2,855 | -55 | -1.9% | 16,200 |
| 2005/05/20 | 2,985 | 2,985 | 2,905 | 2,910 | -60 | -2% | 7,600 |
| 2005/05/19 | 2,930 | 2,970 | 2,920 | 2,970 | +80 | +2.8% | 8,400 |
| 2005/05/18 | 2,845 | 2,910 | 2,800 | 2,890 | +50 | +1.8% | 9,600 |
| 2005/05/17 | 2,900 | 2,905 | 2,840 | 2,840 | ±0 | ±0% | 10,800 |
| 2005/05/16 | 2,990 | 3,005 | 2,760 | 2,840 | -160 | -5.3% | 21,200 |
| 2005/05/13 | 3,030 | 3,030 | 2,990 | 3,000 | -25 | -0.8% | 10,200 |
| 2005/05/12 | 3,050 | 3,050 | 3,000 | 3,025 | -5 | -0.2% | 12,000 |
| 2005/05/11 | 3,040 | 3,050 | 3,020 | 3,030 | ±0 | ±0% | 13,200 |
| 2005/05/10 | 3,070 | 3,080 | 3,010 | 3,030 | -20 | -0.7% | 18,800 |
| 2005/05/09 | 3,100 | 3,125 | 3,050 | 3,050 | -20 | -0.7% | 24,600 |
| 2005/05/06 | 3,100 | 3,140 | 3,065 | 3,070 | -80 | -2.5% | 27,200 |
| 2005/05/02 | 3,100 | 3,165 | 3,025 | 3,150 | -60 | -1.9% | 37,200 |
| 2005/04/28 | 3,300 | 3,310 | 3,150 | 3,210 | -105 | -3.2% | 27,000 |
| 2005/04/27 | 3,515 | 3,550 | 3,265 | 3,315 | -210 | -6% | 62,600 |
| 2005/04/26 | 3,480 | 3,550 | 3,420 | 3,525 | +40 | +1.1% | 6,600 |
| 2005/04/25 | 3,395 | 3,485 | 3,395 | 3,485 | -10 | -0.3% | 3,200 |
| 2005/04/22 | 3,510 | 3,560 | 3,495 | 3,495 | ±0 | ±0% | 11,200 |
| 2005/04/21 | 3,275 | 3,495 | 3,275 | 3,495 | +30 | +0.9% | 11,000 |
| 2005/04/20 | 3,415 | 3,475 | 3,410 | 3,465 | +155 | +4.7% | 9,800 |
| 2005/04/19 | 3,200 | 3,340 | 3,200 | 3,310 | +80 | +2.5% | 12,000 |
| 2005/04/18 | 3,290 | 3,340 | 3,200 | 3,230 | -210 | -6.1% | 14,400 |
| 2005/04/15 | 3,500 | 3,505 | 3,440 | 3,440 | -75 | -2.1% | 4,200 |
| 2005/04/14 | 3,535 | 3,560 | 3,485 | 3,515 | -55 | -1.5% | 11,400 |
| 2005/04/13 | 3,550 | 3,570 | 3,505 | 3,570 | +20 | +0.6% | 11,600 |
| 2005/04/12 | 3,505 | 3,560 | 3,500 | 3,550 | -5 | -0.1% | 15,400 |
| 2005/04/11 | 3,545 | 3,555 | 3,530 | 3,555 | +10 | +0.3% | 12,400 |
| 2005/04/08 | 3,435 | 3,545 | 3,435 | 3,545 | +135 | +4% | 20,400 |
| 2005/04/07 | 3,415 | 3,435 | 3,355 | 3,410 | -25 | -0.7% | 10,800 |
| 2005/04/06 | 3,425 | 3,455 | 3,425 | 3,435 | +40 | +1.2% | 7,600 |
| 2005/04/05 | 3,430 | 3,430 | 3,390 | 3,395 | -85 | -2.4% | 12,000 |
| 2005/04/04 | 3,510 | 3,515 | 3,455 | 3,480 | -20 | -0.6% | 7,600 |
| 2005/04/01 | 3,490 | 3,500 | 3,440 | 3,500 | +25 | +0.7% | 10,600 |
| 2005/03/31 | 3,255 | 3,475 | 3,255 | 3,475 | +120 | +3.6% | 29,800 |
| 2005/03/30 | 3,430 | 3,430 | 3,330 | 3,355 | -105 | -3% | 24,600 |
| 2005/03/29 | 3,530 | 3,530 | 3,455 | 3,460 | -75 | -2.1% | 8,800 |
| 2005/03/28 | 3,580 | 3,580 | 3,500 | 3,535 | -15 | -0.4% | 10,400 |
| 2005/03/25 | 3,550 | 3,550 | 3,535 | 3,550 | -20 | -0.6% | 10,200 |
| 2005/03/24 | 3,555 | 3,570 | 3,540 | 3,570 | -30 | -0.8% | 13,200 |
| 2005/03/23 | 3,630 | 3,630 | 3,585 | 3,600 | -40 | -1.1% | 5,800 |
| 2005/03/22 | 3,605 | 3,640 | 3,605 | 3,640 | +25 | +0.7% | 8,200 |
| 2005/03/18 | 3,590 | 3,630 | 3,585 | 3,615 | -5 | -0.1% | 13,200 |
| 2005/03/17 | 3,625 | 3,625 | 3,605 | 3,620 | ±0 | ±0% | 6,200 |
| 2005/03/16 | 3,565 | 3,620 | 3,565 | 3,620 | +40 | +1.1% | 5,600 |
| 2005/03/15 | 3,600 | 3,600 | 3,575 | 3,580 | -50 | -1.4% | 5,800 |
| 2005/03/14 | 3,670 | 3,670 | 3,625 | 3,630 | -40 | -1.1% | 10,000 |
| 2005/03/11 | 3,625 | 3,670 | 3,600 | 3,670 | +95 | +2.7% | 12,600 |
4901～
4950
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
