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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 1,131 | 1,136 | 1,120 | 1,120 | -10 | -0.9% | 2,900 |
| 2022/07/11 | 1,131 | 1,141 | 1,129 | 1,130 | -1 | -0.1% | 4,800 |
| 2022/07/08 | 1,133 | 1,144 | 1,131 | 1,131 | -2 | -0.2% | 12,000 |
| 2022/07/07 | 1,139 | 1,141 | 1,133 | 1,133 | +3 | +0.3% | 3,600 |
| 2022/07/06 | 1,127 | 1,154 | 1,127 | 1,130 | +3 | +0.3% | 7,400 |
| 2022/07/05 | 1,130 | 1,131 | 1,127 | 1,127 | -5 | -0.4% | 2,800 |
| 2022/07/04 | 1,128 | 1,142 | 1,111 | 1,132 | +27 | +2.4% | 4,300 |
| 2022/07/01 | 1,097 | 1,167 | 1,097 | 1,105 | +8 | +0.7% | 27,900 |
| 2022/06/30 | 1,137 | 1,140 | 1,088 | 1,097 | -40 | -3.5% | 13,800 |
| 2022/06/29 | 1,090 | 1,157 | 1,090 | 1,137 | +50 | +4.6% | 9,900 |
| 2022/06/28 | 1,093 | 1,098 | 1,078 | 1,087 | +11 | +1% | 2,300 |
| 2022/06/27 | 1,099 | 1,099 | 1,075 | 1,076 | -2 | -0.2% | 3,200 |
| 2022/06/24 | 1,088 | 1,089 | 1,074 | 1,078 | +1 | +0.1% | 1,900 |
| 2022/06/23 | 1,087 | 1,090 | 1,071 | 1,077 | -10 | -0.9% | 2,200 |
| 2022/06/22 | 1,086 | 1,094 | 1,067 | 1,087 | -2 | -0.2% | 5,300 |
| 2022/06/21 | 1,067 | 1,094 | 1,066 | 1,089 | +24 | +2.3% | 3,700 |
| 2022/06/20 | 1,063 | 1,125 | 1,063 | 1,065 | +2 | +0.2% | 7,600 |
| 2022/06/17 | 1,063 | 1,089 | 1,063 | 1,063 | -9 | -0.8% | 8,400 |
| 2022/06/16 | 1,085 | 1,091 | 1,070 | 1,072 | -12 | -1.1% | 8,200 |
| 2022/06/15 | 1,115 | 1,127 | 1,084 | 1,084 | -43 | -3.8% | 5,100 |
| 2022/06/14 | 1,143 | 1,143 | 1,127 | 1,127 | -6 | -0.5% | 5,800 |
| 2022/06/13 | 1,143 | 1,143 | 1,132 | 1,133 | +20 | +1.8% | 6,100 |
| 2022/06/10 | 1,147 | 1,147 | 1,113 | 1,113 | -4 | -0.4% | 7,100 |
| 2022/06/09 | 1,130 | 1,135 | 1,117 | 1,117 | -10 | -0.9% | 4,300 |
| 2022/06/08 | 1,128 | 1,157 | 1,118 | 1,127 | +3 | +0.3% | 7,100 |
| 2022/06/07 | 1,135 | 1,181 | 1,124 | 1,124 | ±0 | ±0% | 7,400 |
| 2022/06/06 | 1,132 | 1,150 | 1,124 | 1,124 | -31 | -2.7% | 3,100 |
| 2022/06/03 | 1,133 | 1,188 | 1,133 | 1,155 | +19 | +1.7% | 5,800 |
| 2022/06/02 | 1,114 | 1,143 | 1,114 | 1,136 | +1 | +0.1% | 1,800 |
| 2022/06/01 | 1,115 | 1,136 | 1,115 | 1,135 | -4 | -0.4% | 1,900 |
| 2022/05/31 | 1,124 | 1,139 | 1,115 | 1,139 | +15 | +1.3% | 3,900 |
| 2022/05/30 | 1,110 | 1,144 | 1,110 | 1,124 | +16 | +1.4% | 7,200 |
| 2022/05/27 | 1,095 | 1,108 | 1,083 | 1,108 | +28 | +2.6% | 2,600 |
| 2022/05/26 | 1,089 | 1,089 | 1,073 | 1,080 | -12 | -1.1% | 4,300 |
| 2022/05/25 | 1,076 | 1,092 | 1,076 | 1,092 | -14 | -1.3% | 2,300 |
| 2022/05/24 | 1,106 | 1,124 | 1,103 | 1,106 | ±0 | ±0% | 1,700 |
| 2022/05/23 | 1,103 | 1,126 | 1,103 | 1,106 | +3 | +0.3% | 1,100 |
| 2022/05/20 | 1,087 | 1,110 | 1,083 | 1,103 | +3 | +0.3% | 1,700 |
| 2022/05/19 | 1,090 | 1,108 | 1,090 | 1,100 | -16 | -1.4% | 2,700 |
| 2022/05/18 | 1,079 | 1,134 | 1,079 | 1,116 | +28 | +2.6% | 3,100 |
| 2022/05/17 | 1,071 | 1,092 | 1,071 | 1,088 | +14 | +1.3% | 4,100 |
| 2022/05/16 | 1,069 | 1,084 | 1,069 | 1,074 | -10 | -0.9% | 2,700 |
| 2022/05/13 | 1,076 | 1,084 | 1,069 | 1,084 | +31 | +2.9% | 5,500 |
| 2022/05/12 | 1,057 | 1,075 | 1,053 | 1,053 | -5 | -0.5% | 2,900 |
| 2022/05/11 | 1,061 | 1,076 | 1,058 | 1,058 | -10 | -0.9% | 2,900 |
| 2022/05/10 | 1,069 | 1,076 | 1,063 | 1,068 | -4 | -0.4% | 3,300 |
| 2022/05/09 | 1,080 | 1,082 | 1,071 | 1,072 | -4 | -0.4% | 2,800 |
| 2022/05/06 | 1,086 | 1,086 | 1,076 | 1,076 | -2 | -0.2% | 2,600 |
| 2022/05/02 | 1,088 | 1,089 | 1,078 | 1,078 | -8 | -0.7% | 1,800 |
| 2022/04/28 | 1,086 | 1,086 | 1,078 | 1,086 | +8 | +0.7% | 2,000 |
701～
750
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
