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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 1,060 | 1,067 | 1,060 | 1,064 | +4 | +0.4% | 11,900 |
| 2022/09/22 | 1,061 | 1,066 | 1,060 | 1,060 | -1 | -0.1% | 6,100 |
| 2022/09/21 | 1,061 | 1,075 | 1,061 | 1,061 | ±0 | ±0% | 15,000 |
| 2022/09/20 | 1,073 | 1,078 | 1,061 | 1,061 | ±0 | ±0% | 4,100 |
| 2022/09/16 | 1,068 | 1,078 | 1,061 | 1,061 | -5 | -0.5% | 6,100 |
| 2022/09/15 | 1,069 | 1,074 | 1,066 | 1,066 | ±0 | ±0% | 2,800 |
| 2022/09/14 | 1,068 | 1,077 | 1,066 | 1,066 | -2 | -0.2% | 6,900 |
| 2022/09/13 | 1,070 | 1,100 | 1,067 | 1,068 | -4 | -0.4% | 11,700 |
| 2022/09/12 | 1,067 | 1,075 | 1,067 | 1,072 | +6 | +0.6% | 2,200 |
| 2022/09/09 | 1,075 | 1,075 | 1,066 | 1,066 | -5 | -0.5% | 5,400 |
| 2022/09/08 | 1,075 | 1,082 | 1,067 | 1,071 | -4 | -0.4% | 5,800 |
| 2022/09/07 | 1,068 | 1,081 | 1,068 | 1,075 | +7 | +0.7% | 5,500 |
| 2022/09/06 | 1,072 | 1,078 | 1,068 | 1,068 | -5 | -0.5% | 3,600 |
| 2022/09/05 | 1,079 | 1,079 | 1,073 | 1,073 | -7 | -0.6% | 3,200 |
| 2022/09/02 | 1,080 | 1,086 | 1,080 | 1,080 | ±0 | ±0% | 2,200 |
| 2022/09/01 | 1,083 | 1,093 | 1,080 | 1,080 | -5 | -0.5% | 4,500 |
| 2022/08/31 | 1,088 | 1,099 | 1,084 | 1,085 | -6 | -0.5% | 3,400 |
| 2022/08/30 | 1,098 | 1,110 | 1,084 | 1,091 | -3 | -0.3% | 10,600 |
| 2022/08/29 | 1,089 | 1,095 | 1,080 | 1,094 | +2 | +0.2% | 4,100 |
| 2022/08/26 | 1,099 | 1,099 | 1,089 | 1,092 | ±0 | ±0% | 3,900 |
| 2022/08/25 | 1,094 | 1,094 | 1,085 | 1,092 | +6 | +0.6% | 5,800 |
| 2022/08/24 | 1,085 | 1,092 | 1,081 | 1,086 | -4 | -0.4% | 3,000 |
| 2022/08/23 | 1,087 | 1,097 | 1,087 | 1,090 | +8 | +0.7% | 2,000 |
| 2022/08/22 | 1,082 | 1,087 | 1,077 | 1,082 | -2 | -0.2% | 2,800 |
| 2022/08/19 | 1,086 | 1,097 | 1,082 | 1,084 | +1 | +0.1% | 4,100 |
| 2022/08/18 | 1,088 | 1,101 | 1,081 | 1,083 | -18 | -1.6% | 6,400 |
| 2022/08/17 | 1,084 | 1,112 | 1,084 | 1,101 | +12 | +1.1% | 3,100 |
| 2022/08/16 | 1,083 | 1,099 | 1,083 | 1,089 | +5 | +0.5% | 3,600 |
| 2022/08/15 | 1,089 | 1,110 | 1,081 | 1,084 | -9 | -0.8% | 6,500 |
| 2022/08/12 | 1,078 | 1,098 | 1,078 | 1,093 | +15 | +1.4% | 3,700 |
| 2022/08/10 | 1,076 | 1,079 | 1,074 | 1,078 | +2 | +0.2% | 4,300 |
| 2022/08/09 | 1,078 | 1,099 | 1,073 | 1,076 | -2 | -0.2% | 6,300 |
| 2022/08/08 | 1,081 | 1,108 | 1,072 | 1,078 | -3 | -0.3% | 7,700 |
| 2022/08/05 | 1,080 | 1,123 | 1,080 | 1,081 | -47 | -4.2% | 11,500 |
| 2022/08/04 | 1,092 | 1,161 | 1,092 | 1,128 | +36 | +3.3% | 9,000 |
| 2022/08/03 | 1,130 | 1,131 | 1,081 | 1,092 | -38 | -3.4% | 15,900 |
| 2022/08/02 | 1,128 | 1,162 | 1,128 | 1,130 | -6 | -0.5% | 3,700 |
| 2022/08/01 | 1,143 | 1,145 | 1,131 | 1,136 | -7 | -0.6% | 2,700 |
| 2022/07/29 | 1,160 | 1,160 | 1,143 | 1,143 | -4 | -0.3% | 5,700 |
| 2022/07/28 | 1,160 | 1,160 | 1,132 | 1,147 | +3 | +0.3% | 7,300 |
| 2022/07/27 | 1,149 | 1,154 | 1,142 | 1,144 | +3 | +0.3% | 9,000 |
| 2022/07/26 | 1,128 | 1,147 | 1,128 | 1,141 | +20 | +1.8% | 3,900 |
| 2022/07/25 | 1,131 | 1,131 | 1,121 | 1,121 | -10 | -0.9% | 1,600 |
| 2022/07/22 | 1,135 | 1,138 | 1,126 | 1,131 | +4 | +0.4% | 4,300 |
| 2022/07/21 | 1,110 | 1,129 | 1,110 | 1,127 | +9 | +0.8% | 1,600 |
| 2022/07/20 | 1,117 | 1,121 | 1,110 | 1,118 | +18 | +1.6% | 2,800 |
| 2022/07/19 | 1,129 | 1,130 | 1,096 | 1,100 | -16 | -1.4% | 9,700 |
| 2022/07/15 | 1,116 | 1,125 | 1,116 | 1,116 | -6 | -0.5% | 2,700 |
| 2022/07/14 | 1,123 | 1,129 | 1,122 | 1,122 | -1 | -0.1% | 1,200 |
| 2022/07/13 | 1,120 | 1,129 | 1,114 | 1,123 | +3 | +0.3% | 5,500 |
651～
700
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
