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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 1,087 | 1,087 | 1,077 | 1,078 | -3 | -0.3% | 5,100 |
| 2022/04/26 | 1,072 | 1,081 | 1,072 | 1,081 | +8 | +0.7% | 2,400 |
| 2022/04/25 | 1,076 | 1,076 | 1,072 | 1,073 | -11 | -1% | 2,600 |
| 2022/04/22 | 1,089 | 1,089 | 1,081 | 1,084 | -12 | -1.1% | 3,300 |
| 2022/04/21 | 1,089 | 1,096 | 1,088 | 1,096 | +7 | +0.6% | 1,200 |
| 2022/04/20 | 1,087 | 1,089 | 1,087 | 1,089 | -5 | -0.5% | 1,200 |
| 2022/04/19 | 1,089 | 1,094 | 1,088 | 1,094 | +4 | +0.4% | 1,800 |
| 2022/04/18 | 1,091 | 1,091 | 1,090 | 1,090 | -2 | -0.2% | 2,400 |
| 2022/04/15 | 1,090 | 1,098 | 1,090 | 1,092 | -14 | -1.3% | 2,500 |
| 2022/04/14 | 1,090 | 1,106 | 1,090 | 1,106 | +12 | +1.1% | 2,900 |
| 2022/04/13 | 1,100 | 1,102 | 1,093 | 1,094 | -7 | -0.6% | 6,400 |
| 2022/04/12 | 1,102 | 1,106 | 1,100 | 1,101 | -1 | -0.1% | 6,300 |
| 2022/04/11 | 1,102 | 1,106 | 1,102 | 1,102 | -9 | -0.8% | 6,600 |
| 2022/04/08 | 1,103 | 1,111 | 1,101 | 1,111 | +4 | +0.4% | 4,300 |
| 2022/04/07 | 1,102 | 1,107 | 1,102 | 1,107 | -8 | -0.7% | 3,500 |
| 2022/04/06 | 1,110 | 1,116 | 1,108 | 1,115 | -4 | -0.4% | 4,200 |
| 2022/04/05 | 1,135 | 1,136 | 1,119 | 1,119 | -16 | -1.4% | 3,500 |
| 2022/04/04 | 1,131 | 1,142 | 1,131 | 1,135 | +4 | +0.4% | 1,400 |
| 2022/04/01 | 1,129 | 1,131 | 1,126 | 1,131 | -12 | -1% | 1,800 |
| 2022/03/31 | 1,148 | 1,148 | 1,143 | 1,143 | -9 | -0.8% | 2,800 |
| 2022/03/30 | 1,150 | 1,160 | 1,145 | 1,152 | -35 | -2.9% | 4,600 |
| 2022/03/29 | 1,161 | 1,187 | 1,161 | 1,187 | +22 | +1.9% | 8,200 |
| 2022/03/28 | 1,147 | 1,166 | 1,147 | 1,165 | +15 | +1.3% | 2,000 |
| 2022/03/25 | 1,137 | 1,150 | 1,137 | 1,150 | -4 | -0.3% | 4,800 |
| 2022/03/24 | 1,133 | 1,154 | 1,133 | 1,154 | +5 | +0.4% | 3,300 |
| 2022/03/23 | 1,123 | 1,156 | 1,123 | 1,149 | +26 | +2.3% | 5,900 |
| 2022/03/22 | 1,123 | 1,124 | 1,121 | 1,123 | -4 | -0.4% | 3,800 |
| 2022/03/18 | 1,127 | 1,128 | 1,121 | 1,127 | +4 | +0.4% | 3,100 |
| 2022/03/17 | 1,120 | 1,129 | 1,119 | 1,123 | ±0 | ±0% | 3,200 |
| 2022/03/16 | 1,115 | 1,123 | 1,115 | 1,123 | +2 | +0.2% | 2,900 |
| 2022/03/15 | 1,110 | 1,121 | 1,110 | 1,121 | +5 | +0.4% | 3,900 |
| 2022/03/14 | 1,105 | 1,118 | 1,105 | 1,116 | +3 | +0.3% | 3,800 |
| 2022/03/11 | 1,109 | 1,122 | 1,109 | 1,113 | -13 | -1.2% | 6,600 |
| 2022/03/10 | 1,123 | 1,127 | 1,114 | 1,126 | +13 | +1.2% | 5,600 |
| 2022/03/09 | 1,120 | 1,125 | 1,113 | 1,113 | -14 | -1.2% | 4,600 |
| 2022/03/08 | 1,113 | 1,138 | 1,113 | 1,127 | +13 | +1.2% | 7,500 |
| 2022/03/07 | 1,115 | 1,126 | 1,114 | 1,114 | -12 | -1.1% | 8,800 |
| 2022/03/04 | 1,125 | 1,132 | 1,123 | 1,126 | -13 | -1.1% | 3,900 |
| 2022/03/03 | 1,123 | 1,149 | 1,123 | 1,139 | +12 | +1.1% | 6,700 |
| 2022/03/02 | 1,111 | 1,130 | 1,111 | 1,127 | +4 | +0.4% | 3,500 |
| 2022/03/01 | 1,123 | 1,134 | 1,123 | 1,123 | ±0 | ±0% | 4,900 |
| 2022/02/28 | 1,125 | 1,128 | 1,111 | 1,123 | -2 | -0.2% | 6,000 |
| 2022/02/25 | 1,116 | 1,125 | 1,113 | 1,125 | +9 | +0.8% | 7,300 |
| 2022/02/24 | 1,111 | 1,116 | 1,110 | 1,116 | +2 | +0.2% | 3,800 |
| 2022/02/22 | 1,115 | 1,119 | 1,112 | 1,114 | -9 | -0.8% | 3,400 |
| 2022/02/21 | 1,115 | 1,128 | 1,115 | 1,123 | +1 | +0.1% | 3,600 |
| 2022/02/18 | 1,115 | 1,125 | 1,115 | 1,122 | -3 | -0.3% | 3,200 |
| 2022/02/17 | 1,129 | 1,130 | 1,120 | 1,125 | +4 | +0.4% | 7,900 |
| 2022/02/16 | 1,123 | 1,130 | 1,121 | 1,121 | -2 | -0.2% | 5,600 |
| 2022/02/15 | 1,131 | 1,135 | 1,122 | 1,123 | -14 | -1.2% | 10,900 |
751～
800
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
