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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 2,540 | 2,541 | 2,539 | 2,540 | +1 | ±0% | 22,400 |
| 2025/03/05 | 2,539 | 2,540 | 2,539 | 2,539 | -1 | ±0% | 12,300 |
| 2025/03/04 | 2,540 | 2,541 | 2,539 | 2,540 | ±0 | ±0% | 44,100 |
| 2025/03/03 | 2,543 | 2,543 | 2,540 | 2,540 | ±0 | ±0% | 48,100 |
| 2025/02/28 | 2,540 | 2,543 | 2,539 | 2,540 | ±0 | ±0% | 35,200 |
| 2025/02/27 | 2,539 | 2,541 | 2,539 | 2,540 | +1 | ±0% | 39,500 |
| 2025/02/26 | 2,539 | 2,541 | 2,539 | 2,539 | ±0 | ±0% | 56,300 |
| 2025/02/25 | 2,539 | 2,540 | 2,538 | 2,539 | -1 | ±0% | 130,000 |
| 2025/02/21 | 2,538 | 2,540 | 2,537 | 2,540 | +1 | ±0% | 133,400 |
| 2025/02/20 | 2,536 | 2,541 | 2,535 | 2,539 | -2 | -0.1% | 119,700 |
| 2025/02/19 | 2,540 | 2,543 | 2,529 | 2,541 | +877 | +52.7% | 472,300 |
| 2025/02/18 | 1,664 | 1,664 | 1,664 | 1,664 | +300 | +22% | 5,800 |
| 2025/02/17 | 1,364 | 1,364 | 1,364 | 1,364 | +300 | +28.2% | 8,200 |
| 2025/02/14 | 1,073 | 1,073 | 1,064 | 1,064 | -9 | -0.8% | 800 |
| 2025/02/13 | 1,059 | 1,073 | 1,059 | 1,073 | +14 | +1.3% | 3,600 |
| 2025/02/12 | 1,053 | 1,059 | 1,052 | 1,059 | +6 | +0.6% | 2,700 |
| 2025/02/10 | 1,050 | 1,059 | 1,047 | 1,053 | +3 | +0.3% | 3,100 |
| 2025/02/07 | 1,060 | 1,066 | 1,050 | 1,050 | -8 | -0.8% | 3,000 |
| 2025/02/06 | 1,058 | 1,062 | 1,048 | 1,058 | ±0 | ±0% | 3,500 |
| 2025/02/05 | 1,068 | 1,068 | 1,045 | 1,058 | -5 | -0.5% | 7,700 |
| 2025/02/04 | 1,039 | 1,071 | 1,039 | 1,063 | +32 | +3.1% | 13,200 |
| 2025/02/03 | 1,029 | 1,042 | 1,020 | 1,031 | +2 | +0.2% | 10,300 |
| 2025/01/31 | 1,040 | 1,040 | 1,025 | 1,029 | +31 | +3.1% | 19,000 |
| 2025/01/30 | 1,063 | 1,068 | 998 | 998 | -69 | -6.5% | 61,400 |
| 2025/01/29 | 1,075 | 1,082 | 1,067 | 1,067 | -8 | -0.7% | 8,200 |
| 2025/01/28 | 1,073 | 1,081 | 1,073 | 1,075 | +2 | +0.2% | 1,800 |
| 2025/01/27 | 1,078 | 1,081 | 1,068 | 1,073 | +2 | +0.2% | 3,800 |
| 2025/01/24 | 1,068 | 1,083 | 1,068 | 1,071 | ±0 | ±0% | 4,700 |
| 2025/01/23 | 1,071 | 1,081 | 1,071 | 1,071 | -4 | -0.4% | 2,100 |
| 2025/01/22 | 1,072 | 1,084 | 1,067 | 1,075 | +1 | +0.1% | 3,900 |
| 2025/01/21 | 1,082 | 1,084 | 1,070 | 1,074 | -11 | -1% | 7,600 |
| 2025/01/20 | 1,106 | 1,106 | 1,084 | 1,085 | -27 | -2.4% | 10,300 |
| 2025/01/17 | 1,115 | 1,124 | 1,105 | 1,112 | -3 | -0.3% | 6,900 |
| 2025/01/16 | 1,113 | 1,136 | 1,111 | 1,115 | +2 | +0.2% | 8,200 |
| 2025/01/15 | 1,121 | 1,124 | 1,112 | 1,113 | -7 | -0.6% | 4,600 |
| 2025/01/14 | 1,115 | 1,134 | 1,112 | 1,120 | -2 | -0.2% | 3,400 |
| 2025/01/10 | 1,112 | 1,137 | 1,112 | 1,122 | +5 | +0.4% | 1,100 |
| 2025/01/09 | 1,145 | 1,149 | 1,117 | 1,117 | -28 | -2.4% | 1,300 |
| 2025/01/08 | 1,143 | 1,156 | 1,138 | 1,145 | +1 | +0.1% | 2,100 |
| 2025/01/07 | 1,157 | 1,157 | 1,135 | 1,144 | -1 | -0.1% | 1,600 |
| 2025/01/06 | 1,159 | 1,159 | 1,136 | 1,145 | -3 | -0.3% | 2,000 |
| 2024/12/30 | 1,145 | 1,148 | 1,133 | 1,148 | +13 | +1.1% | 3,000 |
| 2024/12/27 | 1,120 | 1,135 | 1,117 | 1,135 | +28 | +2.5% | 6,000 |
| 2024/12/26 | 1,125 | 1,125 | 1,107 | 1,107 | -7 | -0.6% | 7,400 |
| 2024/12/25 | 1,123 | 1,132 | 1,114 | 1,114 | -9 | -0.8% | 1,500 |
| 2024/12/24 | 1,128 | 1,136 | 1,120 | 1,123 | -9 | -0.8% | 3,000 |
| 2024/12/23 | 1,124 | 1,132 | 1,121 | 1,132 | +4 | +0.4% | 2,000 |
| 2024/12/20 | 1,120 | 1,138 | 1,107 | 1,128 | +7 | +0.6% | 5,500 |
| 2024/12/19 | 1,130 | 1,137 | 1,111 | 1,121 | -13 | -1.1% | 5,600 |
| 2024/12/18 | 1,132 | 1,134 | 1,130 | 1,134 | -3 | -0.3% | 1,100 |
51～
100
件表示中 / 6956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 | 254,100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 |
| 菊水ＨＤ | 129,100円 | +0.5% | +1.3% | 4.11% | 7.40倍 | 0.76倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
| トレックスセミ | 108,200円 | +6.4% | - | 5.18% | 38.21倍 | 0.66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 |
| Ａｂａｌａｎｃｅ | 62,800円 | - | - | - | - | 0.49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 |
| 三社電機 | 79,300円 | +8.9% | +1.7% | 5.04% | 12.56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 |
市場注目の銘柄
チャート関連のコラム
