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 |
|---|---|---|---|---|---|---|---|
| 2021/11/30 | 1,309 | 1,310 | 1,289 | 1,299 | -5 | -0.4% | 4,000 |
| 2021/11/29 | 1,309 | 1,310 | 1,289 | 1,304 | ±0 | ±0% | 3,400 |
| 2021/11/26 | 1,331 | 1,331 | 1,304 | 1,304 | -12 | -0.9% | 4,600 |
| 2021/11/25 | 1,318 | 1,318 | 1,316 | 1,316 | -1 | -0.1% | 1,600 |
| 2021/11/24 | 1,323 | 1,324 | 1,317 | 1,317 | -17 | -1.3% | 1,400 |
| 2021/11/22 | 1,337 | 1,339 | 1,330 | 1,334 | +2 | +0.2% | 1,900 |
| 2021/11/19 | 1,322 | 1,332 | 1,317 | 1,332 | +10 | +0.8% | 700 |
| 2021/11/18 | 1,336 | 1,336 | 1,322 | 1,322 | -6 | -0.5% | 800 |
| 2021/11/17 | 1,323 | 1,328 | 1,323 | 1,328 | -4 | -0.3% | 400 |
| 2021/11/16 | 1,320 | 1,333 | 1,320 | 1,332 | +11 | +0.8% | 1,600 |
| 2021/11/15 | 1,321 | 1,330 | 1,321 | 1,321 | ±0 | ±0% | 800 |
| 2021/11/12 | 1,334 | 1,334 | 1,314 | 1,321 | +3 | +0.2% | 1,200 |
| 2021/11/11 | 1,315 | 1,318 | 1,310 | 1,318 | +4 | +0.3% | 900 |
| 2021/11/10 | 1,341 | 1,341 | 1,306 | 1,314 | -22 | -1.6% | 1,900 |
| 2021/11/09 | 1,343 | 1,345 | 1,336 | 1,336 | -15 | -1.1% | 3,200 |
| 2021/11/08 | 1,350 | 1,360 | 1,350 | 1,351 | -1 | -0.1% | 3,400 |
| 2021/11/05 | 1,354 | 1,361 | 1,352 | 1,352 | -9 | -0.7% | 1,400 |
| 2021/11/04 | 1,378 | 1,378 | 1,353 | 1,361 | +8 | +0.6% | 1,900 |
| 2021/11/02 | 1,364 | 1,373 | 1,352 | 1,353 | -20 | -1.5% | 1,300 |
| 2021/11/01 | 1,358 | 1,373 | 1,358 | 1,373 | +15 | +1.1% | 2,300 |
| 2021/10/29 | 1,345 | 1,382 | 1,345 | 1,358 | +26 | +2% | 2,600 |
| 2021/10/28 | 1,409 | 1,409 | 1,332 | 1,332 | -75 | -5.3% | 22,100 |
| 2021/10/27 | 1,409 | 1,410 | 1,402 | 1,407 | +2 | +0.1% | 1,900 |
| 2021/10/26 | 1,411 | 1,411 | 1,398 | 1,405 | +5 | +0.4% | 2,100 |
| 2021/10/25 | 1,412 | 1,412 | 1,400 | 1,400 | -12 | -0.8% | 900 |
| 2021/10/22 | 1,401 | 1,412 | 1,400 | 1,412 | +14 | +1% | 1,100 |
| 2021/10/21 | 1,400 | 1,415 | 1,398 | 1,398 | -2 | -0.1% | 2,300 |
| 2021/10/20 | 1,403 | 1,408 | 1,400 | 1,400 | -7 | -0.5% | 1,600 |
| 2021/10/19 | 1,413 | 1,413 | 1,401 | 1,407 | +3 | +0.2% | 1,300 |
| 2021/10/18 | 1,418 | 1,418 | 1,404 | 1,404 | -9 | -0.6% | 2,600 |
| 2021/10/15 | 1,409 | 1,416 | 1,404 | 1,413 | +3 | +0.2% | 1,500 |
| 2021/10/14 | 1,405 | 1,410 | 1,401 | 1,410 | +2 | +0.1% | 900 |
| 2021/10/13 | 1,410 | 1,410 | 1,401 | 1,408 | -9 | -0.6% | 3,400 |
| 2021/10/12 | 1,401 | 1,426 | 1,401 | 1,417 | +16 | +1.1% | 3,200 |
| 2021/10/11 | 1,410 | 1,426 | 1,401 | 1,401 | -9 | -0.6% | 2,700 |
| 2021/10/08 | 1,403 | 1,417 | 1,400 | 1,410 | +8 | +0.6% | 2,000 |
| 2021/10/07 | 1,397 | 1,409 | 1,397 | 1,402 | +1 | +0.1% | 800 |
| 2021/10/06 | 1,403 | 1,408 | 1,400 | 1,401 | -2 | -0.1% | 2,100 |
| 2021/10/05 | 1,412 | 1,412 | 1,403 | 1,403 | -7 | -0.5% | 2,400 |
| 2021/10/04 | 1,411 | 1,414 | 1,410 | 1,410 | ±0 | ±0% | 1,400 |
| 2021/10/01 | 1,415 | 1,432 | 1,410 | 1,410 | -12 | -0.8% | 2,800 |
| 2021/09/30 | 1,432 | 1,432 | 1,422 | 1,422 | -1 | -0.1% | 1,800 |
| 2021/09/29 | 1,436 | 1,439 | 1,420 | 1,423 | -13 | -0.9% | 3,600 |
| 2021/09/28 | 1,430 | 1,436 | 1,411 | 1,436 | +12 | +0.8% | 3,700 |
| 2021/09/27 | 1,436 | 1,436 | 1,406 | 1,424 | -11 | -0.8% | 3,600 |
| 2021/09/24 | 1,416 | 1,435 | 1,406 | 1,435 | +22 | +1.6% | 3,700 |
| 2021/09/22 | 1,422 | 1,448 | 1,413 | 1,413 | -24 | -1.7% | 2,900 |
| 2021/09/21 | 1,435 | 1,442 | 1,431 | 1,437 | -7 | -0.5% | 3,900 |
| 2021/09/17 | 1,442 | 1,448 | 1,434 | 1,444 | -9 | -0.6% | 5,000 |
| 2021/09/16 | 1,442 | 1,453 | 1,439 | 1,453 | +5 | +0.3% | 4,500 |
851～
900
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
