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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 1,150 | 1,178 | 1,135 | 1,178 | +44 | +3.9% | 4,900 |
| 2023/07/18 | 1,129 | 1,145 | 1,128 | 1,134 | +4 | +0.4% | 5,400 |
| 2023/07/14 | 1,136 | 1,157 | 1,129 | 1,130 | -6 | -0.5% | 2,500 |
| 2023/07/13 | 1,127 | 1,136 | 1,126 | 1,136 | +7 | +0.6% | 3,000 |
| 2023/07/12 | 1,137 | 1,139 | 1,129 | 1,129 | -8 | -0.7% | 4,700 |
| 2023/07/11 | 1,157 | 1,166 | 1,137 | 1,137 | -20 | -1.7% | 4,700 |
| 2023/07/10 | 1,139 | 1,177 | 1,139 | 1,157 | +18 | +1.6% | 7,100 |
| 2023/07/07 | 1,169 | 1,169 | 1,139 | 1,139 | -30 | -2.6% | 4,900 |
| 2023/07/06 | 1,175 | 1,190 | 1,169 | 1,169 | -11 | -0.9% | 5,200 |
| 2023/07/05 | 1,191 | 1,191 | 1,180 | 1,180 | -9 | -0.8% | 4,400 |
| 2023/07/04 | 1,197 | 1,198 | 1,184 | 1,189 | +14 | +1.2% | 6,200 |
| 2023/07/03 | 1,159 | 1,180 | 1,159 | 1,175 | +21 | +1.8% | 1,700 |
| 2023/06/30 | 1,160 | 1,170 | 1,154 | 1,154 | ±0 | ±0% | 1,900 |
| 2023/06/29 | 1,157 | 1,160 | 1,147 | 1,154 | -8 | -0.7% | 2,400 |
| 2023/06/28 | 1,163 | 1,163 | 1,139 | 1,162 | +19 | +1.7% | 2,800 |
| 2023/06/27 | 1,146 | 1,146 | 1,138 | 1,143 | -3 | -0.3% | 3,800 |
| 2023/06/26 | 1,144 | 1,149 | 1,143 | 1,146 | +2 | +0.2% | 1,200 |
| 2023/06/23 | 1,151 | 1,164 | 1,144 | 1,144 | -24 | -2.1% | 4,700 |
| 2023/06/22 | 1,175 | 1,175 | 1,157 | 1,168 | -4 | -0.3% | 3,100 |
| 2023/06/21 | 1,182 | 1,184 | 1,156 | 1,172 | -18 | -1.5% | 3,200 |
| 2023/06/20 | 1,184 | 1,192 | 1,183 | 1,190 | +1 | +0.1% | 2,300 |
| 2023/06/19 | 1,190 | 1,190 | 1,180 | 1,189 | +7 | +0.6% | 1,800 |
| 2023/06/16 | 1,165 | 1,190 | 1,165 | 1,182 | +26 | +2.2% | 5,700 |
| 2023/06/15 | 1,161 | 1,173 | 1,156 | 1,156 | -12 | -1% | 1,500 |
| 2023/06/14 | 1,159 | 1,168 | 1,149 | 1,168 | +6 | +0.5% | 1,500 |
| 2023/06/13 | 1,158 | 1,163 | 1,151 | 1,162 | +18 | +1.6% | 3,500 |
| 2023/06/12 | 1,147 | 1,147 | 1,117 | 1,144 | +12 | +1.1% | 3,400 |
| 2023/06/09 | 1,129 | 1,132 | 1,087 | 1,132 | +63 | +5.9% | 6,500 |
| 2023/06/08 | 1,083 | 1,083 | 1,069 | 1,069 | +1 | +0.1% | 1,600 |
| 2023/06/07 | 1,081 | 1,088 | 1,068 | 1,068 | -13 | -1.2% | 2,600 |
| 2023/06/06 | 1,093 | 1,093 | 1,076 | 1,081 | -12 | -1.1% | 800 |
| 2023/06/05 | 1,068 | 1,108 | 1,067 | 1,093 | +34 | +3.2% | 3,500 |
| 2023/06/02 | 1,063 | 1,073 | 1,059 | 1,059 | +1 | +0.1% | 1,600 |
| 2023/06/01 | 1,061 | 1,078 | 1,051 | 1,058 | +3 | +0.3% | 3,300 |
| 2023/05/31 | 1,054 | 1,060 | 1,051 | 1,055 | ±0 | ±0% | 3,800 |
| 2023/05/30 | 1,081 | 1,086 | 1,055 | 1,055 | -7 | -0.7% | 4,800 |
| 2023/05/29 | 1,087 | 1,092 | 1,053 | 1,062 | -3 | -0.3% | 4,400 |
| 2023/05/26 | 1,123 | 1,123 | 1,063 | 1,065 | -27 | -2.5% | 8,200 |
| 2023/05/25 | 1,110 | 1,113 | 1,092 | 1,092 | -22 | -2% | 6,200 |
| 2023/05/24 | 1,114 | 1,114 | 1,114 | 1,114 | ±0 | ±0% | 100 |
| 2023/05/23 | 1,120 | 1,121 | 1,111 | 1,114 | -6 | -0.5% | 1,500 |
| 2023/05/22 | 1,113 | 1,130 | 1,111 | 1,120 | -4 | -0.4% | 1,800 |
| 2023/05/19 | 1,133 | 1,147 | 1,124 | 1,124 | -17 | -1.5% | 1,500 |
| 2023/05/18 | 1,160 | 1,160 | 1,140 | 1,141 | -10 | -0.9% | 2,200 |
| 2023/05/17 | 1,142 | 1,160 | 1,142 | 1,151 | +10 | +0.9% | 3,900 |
| 2023/05/16 | 1,142 | 1,147 | 1,139 | 1,141 | -1 | -0.1% | 2,400 |
| 2023/05/15 | 1,141 | 1,142 | 1,115 | 1,142 | +1 | +0.1% | 2,500 |
| 2023/05/12 | 1,122 | 1,143 | 1,122 | 1,141 | -11 | -1% | 3,700 |
| 2023/05/11 | 1,127 | 1,152 | 1,126 | 1,152 | +18 | +1.6% | 6,600 |
| 2023/05/10 | 1,155 | 1,155 | 1,134 | 1,134 | -30 | -2.6% | 1,200 |
451～
500
件表示中 / 6958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 | 254,200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 | 36,700円 | -5.0% | +3.1% | 0.00% | 21.10倍 | 0.78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 |
| トレックスセミ | 109,500円 | +6.4% | - | 5.11% | 38.67倍 | 0.67倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| 三社電機 | 78,600円 | +8.9% | +1.7% | 5.09% | 12.44倍 | 0.43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 |
| Ａｂａｌａｎｃｅ | 60,300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 |
市場注目の銘柄
チャート関連のコラム
