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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 1,074 | 1,080 | 1,062 | 1,070 | -2 | -0.2% | 14,800 |
| 2022/12/07 | 1,082 | 1,082 | 1,072 | 1,072 | -14 | -1.3% | 1,300 |
| 2022/12/06 | 1,073 | 1,089 | 1,068 | 1,086 | +5 | +0.5% | 9,000 |
| 2022/12/05 | 1,072 | 1,091 | 1,066 | 1,081 | +15 | +1.4% | 7,200 |
| 2022/12/02 | 1,085 | 1,085 | 1,066 | 1,066 | -23 | -2.1% | 10,900 |
| 2022/12/01 | 1,110 | 1,111 | 1,082 | 1,089 | -11 | -1% | 8,400 |
| 2022/11/30 | 1,116 | 1,116 | 1,099 | 1,100 | -11 | -1% | 4,100 |
| 2022/11/29 | 1,097 | 1,119 | 1,095 | 1,111 | +21 | +1.9% | 7,500 |
| 2022/11/28 | 1,106 | 1,106 | 1,090 | 1,090 | -3 | -0.3% | 7,400 |
| 2022/11/25 | 1,126 | 1,126 | 1,090 | 1,093 | -17 | -1.5% | 11,300 |
| 2022/11/24 | 1,097 | 1,110 | 1,092 | 1,110 | +16 | +1.5% | 13,600 |
| 2022/11/22 | 1,084 | 1,098 | 1,079 | 1,094 | +13 | +1.2% | 7,200 |
| 2022/11/21 | 1,080 | 1,085 | 1,079 | 1,081 | -2 | -0.2% | 4,600 |
| 2022/11/18 | 1,087 | 1,090 | 1,074 | 1,083 | +7 | +0.7% | 6,800 |
| 2022/11/17 | 1,083 | 1,090 | 1,075 | 1,076 | -7 | -0.6% | 1,800 |
| 2022/11/16 | 1,088 | 1,094 | 1,080 | 1,083 | -7 | -0.6% | 5,500 |
| 2022/11/15 | 1,081 | 1,090 | 1,071 | 1,090 | +13 | +1.2% | 3,900 |
| 2022/11/14 | 1,080 | 1,100 | 1,077 | 1,077 | -3 | -0.3% | 5,800 |
| 2022/11/11 | 1,104 | 1,104 | 1,070 | 1,080 | -14 | -1.3% | 7,500 |
| 2022/11/10 | 1,083 | 1,098 | 1,068 | 1,094 | +5 | +0.5% | 8,200 |
| 2022/11/09 | 1,088 | 1,098 | 1,077 | 1,089 | +8 | +0.7% | 6,900 |
| 2022/11/08 | 1,099 | 1,099 | 1,076 | 1,081 | -4 | -0.4% | 4,800 |
| 2022/11/07 | 1,074 | 1,090 | 1,061 | 1,085 | +14 | +1.3% | 14,300 |
| 2022/11/04 | 1,070 | 1,077 | 1,060 | 1,071 | +7 | +0.7% | 6,500 |
| 2022/11/02 | 1,074 | 1,077 | 1,060 | 1,064 | -6 | -0.6% | 2,700 |
| 2022/11/01 | 1,062 | 1,090 | 1,057 | 1,070 | +8 | +0.8% | 4,000 |
| 2022/10/31 | 1,074 | 1,088 | 1,062 | 1,062 | +1 | +0.1% | 7,100 |
| 2022/10/28 | 1,090 | 1,091 | 1,061 | 1,061 | -16 | -1.5% | 41,700 |
| 2022/10/27 | 1,102 | 1,102 | 1,074 | 1,077 | -18 | -1.6% | 10,600 |
| 2022/10/26 | 1,080 | 1,099 | 1,079 | 1,095 | +15 | +1.4% | 16,100 |
| 2022/10/25 | 1,065 | 1,080 | 1,053 | 1,080 | +23 | +2.2% | 6,000 |
| 2022/10/24 | 1,060 | 1,079 | 1,055 | 1,057 | -3 | -0.3% | 8,000 |
| 2022/10/21 | 1,082 | 1,082 | 1,060 | 1,060 | -20 | -1.9% | 9,900 |
| 2022/10/20 | 1,073 | 1,093 | 1,063 | 1,080 | +10 | +0.9% | 12,200 |
| 2022/10/19 | 1,061 | 1,089 | 1,051 | 1,070 | +11 | +1% | 17,600 |
| 2022/10/18 | 1,063 | 1,067 | 1,044 | 1,059 | +9 | +0.9% | 18,600 |
| 2022/10/17 | 1,061 | 1,065 | 1,050 | 1,050 | -21 | -2% | 7,000 |
| 2022/10/14 | 1,044 | 1,071 | 1,040 | 1,071 | +33 | +3.2% | 12,500 |
| 2022/10/13 | 1,070 | 1,070 | 1,037 | 1,038 | -32 | -3% | 9,400 |
| 2022/10/12 | 1,041 | 1,073 | 1,041 | 1,070 | +9 | +0.8% | 19,400 |
| 2022/10/11 | 1,032 | 1,088 | 1,030 | 1,061 | +16 | +1.5% | 22,400 |
| 2022/10/07 | 1,043 | 1,062 | 1,041 | 1,045 | -9 | -0.9% | 9,200 |
| 2022/10/06 | 1,055 | 1,059 | 1,048 | 1,054 | +7 | +0.7% | 7,900 |
| 2022/10/05 | 1,040 | 1,081 | 1,032 | 1,047 | -23 | -2.1% | 12,900 |
| 2022/10/04 | 1,055 | 1,078 | 1,027 | 1,070 | +22 | +2.1% | 10,300 |
| 2022/10/03 | 1,030 | 1,057 | 1,021 | 1,048 | +12 | +1.2% | 5,800 |
| 2022/09/30 | 1,051 | 1,060 | 1,032 | 1,036 | -21 | -2% | 5,800 |
| 2022/09/29 | 1,071 | 1,071 | 1,057 | 1,057 | -4 | -0.4% | 4,700 |
| 2022/09/28 | 1,061 | 1,068 | 1,054 | 1,061 | -4 | -0.4% | 6,900 |
| 2022/09/27 | 1,077 | 1,087 | 1,060 | 1,065 | +1 | +0.1% | 8,100 |
601～
650
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
