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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 1,120 | 1,141 | 1,108 | 1,137 | +17 | +1.5% | 9,300 |
| 2024/12/16 | 1,136 | 1,136 | 1,119 | 1,120 | +14 | +1.3% | 15,700 |
| 2024/12/13 | 1,118 | 1,120 | 1,106 | 1,106 | ±0 | ±0% | 8,600 |
| 2024/12/12 | 1,107 | 1,112 | 1,100 | 1,106 | +1 | +0.1% | 1,800 |
| 2024/12/11 | 1,115 | 1,115 | 1,105 | 1,105 | -10 | -0.9% | 3,000 |
| 2024/12/10 | 1,119 | 1,119 | 1,103 | 1,115 | +9 | +0.8% | 4,100 |
| 2024/12/09 | 1,122 | 1,123 | 1,090 | 1,106 | -2 | -0.2% | 7,400 |
| 2024/12/06 | 1,105 | 1,122 | 1,105 | 1,108 | +3 | +0.3% | 6,600 |
| 2024/12/05 | 1,100 | 1,120 | 1,100 | 1,105 | -1 | -0.1% | 1,700 |
| 2024/12/04 | 1,140 | 1,148 | 1,100 | 1,106 | -26 | -2.3% | 9,700 |
| 2024/12/03 | 1,141 | 1,145 | 1,132 | 1,132 | +1 | +0.1% | 1,800 |
| 2024/12/02 | 1,100 | 1,147 | 1,100 | 1,131 | +31 | +2.8% | 13,600 |
| 2024/11/29 | 1,100 | 1,100 | 1,097 | 1,100 | +3 | +0.3% | 800 |
| 2024/11/28 | 1,098 | 1,099 | 1,088 | 1,097 | +10 | +0.9% | 2,600 |
| 2024/11/27 | 1,106 | 1,106 | 1,087 | 1,087 | -9 | -0.8% | 2,000 |
| 2024/11/26 | 1,087 | 1,108 | 1,086 | 1,096 | +9 | +0.8% | 1,300 |
| 2024/11/25 | 1,103 | 1,106 | 1,087 | 1,087 | -25 | -2.2% | 2,700 |
| 2024/11/22 | 1,115 | 1,115 | 1,101 | 1,112 | -3 | -0.3% | 6,400 |
| 2024/11/21 | 1,128 | 1,138 | 1,115 | 1,115 | -1 | -0.1% | 900 |
| 2024/11/20 | 1,116 | 1,134 | 1,116 | 1,116 | -9 | -0.8% | 1,500 |
| 2024/11/19 | 1,125 | 1,125 | 1,114 | 1,125 | ±0 | ±0% | 600 |
| 2024/11/18 | 1,131 | 1,147 | 1,125 | 1,125 | -8 | -0.7% | 3,300 |
| 2024/11/15 | 1,125 | 1,146 | 1,114 | 1,133 | +8 | +0.7% | 1,400 |
| 2024/11/14 | 1,124 | 1,131 | 1,120 | 1,125 | -8 | -0.7% | 1,200 |
| 2024/11/13 | 1,134 | 1,134 | 1,129 | 1,133 | -5 | -0.4% | 800 |
| 2024/11/12 | 1,138 | 1,138 | 1,130 | 1,138 | +7 | +0.6% | 2,100 |
| 2024/11/11 | 1,139 | 1,139 | 1,118 | 1,131 | +14 | +1.3% | 6,400 |
| 2024/11/08 | 1,119 | 1,119 | 1,105 | 1,117 | -4 | -0.4% | 1,100 |
| 2024/11/07 | 1,121 | 1,153 | 1,121 | 1,121 | +1 | +0.1% | 1,900 |
| 2024/11/06 | 1,124 | 1,125 | 1,114 | 1,120 | -4 | -0.4% | 1,000 |
| 2024/11/05 | 1,112 | 1,124 | 1,102 | 1,124 | +14 | +1.3% | 1,400 |
| 2024/11/01 | 1,090 | 1,110 | 1,090 | 1,110 | +20 | +1.8% | 2,200 |
| 2024/10/31 | 1,068 | 1,090 | 1,062 | 1,090 | +31 | +2.9% | 5,500 |
| 2024/10/30 | 1,093 | 1,111 | 1,059 | 1,059 | -45 | -4.1% | 43,300 |
| 2024/10/29 | 1,099 | 1,117 | 1,099 | 1,104 | +5 | +0.5% | 1,500 |
| 2024/10/28 | 1,107 | 1,107 | 1,098 | 1,099 | -3 | -0.3% | 4,100 |
| 2024/10/25 | 1,111 | 1,111 | 1,102 | 1,102 | +2 | +0.2% | 1,800 |
| 2024/10/24 | 1,102 | 1,130 | 1,100 | 1,100 | -2 | -0.2% | 3,200 |
| 2024/10/23 | 1,106 | 1,115 | 1,102 | 1,102 | -9 | -0.8% | 3,600 |
| 2024/10/22 | 1,115 | 1,115 | 1,111 | 1,111 | -3 | -0.3% | 1,700 |
| 2024/10/21 | 1,113 | 1,128 | 1,113 | 1,114 | +3 | +0.3% | 1,500 |
| 2024/10/18 | 1,144 | 1,144 | 1,111 | 1,111 | -33 | -2.9% | 5,700 |
| 2024/10/17 | 1,145 | 1,148 | 1,137 | 1,144 | -1 | -0.1% | 1,400 |
| 2024/10/16 | 1,149 | 1,161 | 1,145 | 1,145 | -3 | -0.3% | 1,700 |
| 2024/10/15 | 1,154 | 1,163 | 1,148 | 1,148 | -1 | -0.1% | 3,000 |
| 2024/10/11 | 1,157 | 1,157 | 1,148 | 1,149 | -9 | -0.8% | 1,900 |
| 2024/10/10 | 1,151 | 1,160 | 1,150 | 1,158 | +5 | +0.4% | 1,300 |
| 2024/10/09 | 1,170 | 1,170 | 1,152 | 1,153 | -26 | -2.2% | 3,900 |
| 2024/10/08 | 1,173 | 1,179 | 1,173 | 1,179 | +7 | +0.6% | 500 |
| 2024/10/07 | 1,183 | 1,183 | 1,172 | 1,172 | -14 | -1.2% | 800 |
101～
150
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
