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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 1,196 | 1,200 | 1,177 | 1,199 | +13 | +1.1% | 2,900 |
| 2023/12/28 | 1,195 | 1,199 | 1,186 | 1,186 | -9 | -0.8% | 2,400 |
| 2023/12/27 | 1,208 | 1,208 | 1,180 | 1,195 | -5 | -0.4% | 11,800 |
| 2023/12/26 | 1,197 | 1,205 | 1,197 | 1,200 | +5 | +0.4% | 3,100 |
| 2023/12/25 | 1,201 | 1,206 | 1,195 | 1,195 | -6 | -0.5% | 1,100 |
| 2023/12/22 | 1,210 | 1,220 | 1,200 | 1,201 | -9 | -0.7% | 10,000 |
| 2023/12/21 | 1,199 | 1,220 | 1,195 | 1,210 | -5 | -0.4% | 5,400 |
| 2023/12/20 | 1,207 | 1,218 | 1,198 | 1,215 | -5 | -0.4% | 7,800 |
| 2023/12/19 | 1,200 | 1,228 | 1,192 | 1,220 | +11 | +0.9% | 6,800 |
| 2023/12/18 | 1,203 | 1,209 | 1,199 | 1,209 | +7 | +0.6% | 1,600 |
| 2023/12/15 | 1,207 | 1,213 | 1,202 | 1,202 | -9 | -0.7% | 1,000 |
| 2023/12/14 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 400 |
| 2023/12/13 | 1,233 | 1,236 | 1,211 | 1,211 | -15 | -1.2% | 900 |
| 2023/12/12 | 1,238 | 1,238 | 1,216 | 1,226 | -4 | -0.3% | 1,900 |
| 2023/12/11 | 1,235 | 1,235 | 1,220 | 1,230 | +13 | +1.1% | 2,800 |
| 2023/12/08 | 1,228 | 1,228 | 1,215 | 1,217 | +14 | +1.2% | 3,800 |
| 2023/12/07 | 1,203 | 1,215 | 1,203 | 1,203 | -18 | -1.5% | 1,400 |
| 2023/12/06 | 1,207 | 1,222 | 1,197 | 1,221 | +21 | +1.8% | 1,400 |
| 2023/12/05 | 1,200 | 1,210 | 1,196 | 1,200 | -3 | -0.2% | 10,000 |
| 2023/12/04 | 1,204 | 1,206 | 1,203 | 1,203 | ±0 | ±0% | 2,200 |
| 2023/12/01 | 1,210 | 1,216 | 1,203 | 1,203 | ±0 | ±0% | 2,200 |
| 2023/11/30 | 1,217 | 1,217 | 1,203 | 1,203 | -14 | -1.2% | 3,200 |
| 2023/11/29 | 1,223 | 1,224 | 1,207 | 1,217 | -6 | -0.5% | 3,000 |
| 2023/11/28 | 1,232 | 1,232 | 1,211 | 1,223 | -9 | -0.7% | 2,000 |
| 2023/11/27 | 1,248 | 1,248 | 1,223 | 1,232 | -13 | -1% | 1,500 |
| 2023/11/24 | 1,237 | 1,246 | 1,231 | 1,245 | +8 | +0.6% | 1,200 |
| 2023/11/22 | 1,237 | 1,237 | 1,237 | 1,237 | +2 | +0.2% | 200 |
| 2023/11/21 | 1,224 | 1,235 | 1,224 | 1,235 | +11 | +0.9% | 3,200 |
| 2023/11/20 | 1,226 | 1,235 | 1,198 | 1,224 | -5 | -0.4% | 2,200 |
| 2023/11/17 | 1,221 | 1,240 | 1,214 | 1,229 | +17 | +1.4% | 5,300 |
| 2023/11/16 | 1,208 | 1,228 | 1,208 | 1,212 | -1 | -0.1% | 1,800 |
| 2023/11/15 | 1,213 | 1,229 | 1,213 | 1,213 | -19 | -1.5% | 2,700 |
| 2023/11/14 | 1,224 | 1,246 | 1,217 | 1,232 | +28 | +2.3% | 4,000 |
| 2023/11/13 | 1,234 | 1,236 | 1,193 | 1,204 | -18 | -1.5% | 3,200 |
| 2023/11/10 | 1,230 | 1,246 | 1,216 | 1,222 | -20 | -1.6% | 2,900 |
| 2023/11/09 | 1,213 | 1,249 | 1,213 | 1,242 | +40 | +3.3% | 3,600 |
| 2023/11/08 | 1,232 | 1,232 | 1,196 | 1,202 | -27 | -2.2% | 3,800 |
| 2023/11/07 | 1,225 | 1,240 | 1,223 | 1,229 | +4 | +0.3% | 4,400 |
| 2023/11/06 | 1,217 | 1,234 | 1,208 | 1,225 | +8 | +0.7% | 3,300 |
| 2023/11/02 | 1,206 | 1,235 | 1,206 | 1,217 | -10 | -0.8% | 800 |
| 2023/11/01 | 1,230 | 1,230 | 1,227 | 1,227 | -2 | -0.2% | 800 |
| 2023/10/31 | 1,189 | 1,241 | 1,189 | 1,229 | +70 | +6% | 29,000 |
| 2023/10/30 | 1,215 | 1,215 | 1,159 | 1,159 | -56 | -4.6% | 41,000 |
| 2023/10/27 | 1,215 | 1,236 | 1,208 | 1,215 | +6 | +0.5% | 4,000 |
| 2023/10/26 | 1,214 | 1,220 | 1,209 | 1,209 | -14 | -1.1% | 1,400 |
| 2023/10/25 | 1,215 | 1,231 | 1,209 | 1,223 | +8 | +0.7% | 2,300 |
| 2023/10/24 | 1,215 | 1,252 | 1,196 | 1,215 | +8 | +0.7% | 7,900 |
| 2023/10/23 | 1,209 | 1,215 | 1,195 | 1,207 | -11 | -0.9% | 4,000 |
| 2023/10/20 | 1,208 | 1,218 | 1,208 | 1,218 | +4 | +0.3% | 500 |
| 2023/10/19 | 1,213 | 1,231 | 1,201 | 1,214 | -10 | -0.8% | 4,600 |
101～
150
件表示中 / 6720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 | 115,200円 | +2.8% | - | 4.34% | 24.51倍 | 0.33倍 |
|
電話機、交換機の中堅メーカー。日立、ＮＴＴ東西向け取引多い。非電話、非ＩＣＴ機器開発も |
| ＯＫＡＹＡ | 24,400円 | -2.3% | -30.1% | 1.64% | 25.99倍 | 0.60倍 |
|
電子機器のノイズやサージ対策用コンデンサーが主力。表示機器でも大手。海外比率５割程度 |
| 池上通 | 76,500円 | +4.2% | -22.4% | 4.31% | 8.17倍 | 0.36倍 |
|
放送機器・システムの中堅で業務用カメラ強い。監視カメラや医療用カメラも。アジア圏を強化 |
| サンコー | 61,300円 | +0.4% | -42.4% | 3.26% | 13.27倍 | 0.36倍 |
|
デジタル家電、車載電装品等の部品を受託生産。金型製作から組み立てまでの一貫生産が強み |
| ツインバード | 49,000円 | +1.9% | +8.4% | 2.65% | 40.13倍 | 0.64倍 |
|
調理家電や照明、掃除機、季節家電など企画・販売。小物家電に強み。生産は中国協力工場を活用 |
市場注目の銘柄
チャート関連のコラム
