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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 1,652 | 1,693 | 1,652 | 1,693 | +40 | +2.4% | 2,600 |
| 2018/08/13 | 1,664 | 1,668 | 1,653 | 1,653 | -20 | -1.2% | 6,800 |
| 2018/08/10 | 1,688 | 1,700 | 1,667 | 1,673 | -10 | -0.6% | 7,100 |
| 2018/08/09 | 1,702 | 1,703 | 1,682 | 1,683 | -51 | -2.9% | 17,000 |
| 2018/08/08 | 1,724 | 1,735 | 1,710 | 1,734 | +15 | +0.9% | 3,700 |
| 2018/08/07 | 1,708 | 1,719 | 1,708 | 1,719 | +11 | +0.6% | 1,400 |
| 2018/08/06 | 1,726 | 1,743 | 1,707 | 1,708 | -18 | -1% | 2,500 |
| 2018/08/03 | 1,721 | 1,733 | 1,721 | 1,726 | +1 | +0.1% | 2,600 |
| 2018/08/02 | 1,764 | 1,764 | 1,725 | 1,725 | -39 | -2.2% | 6,600 |
| 2018/08/01 | 1,790 | 1,792 | 1,758 | 1,764 | -10 | -0.6% | 7,000 |
| 2018/07/31 | 1,811 | 1,811 | 1,757 | 1,774 | -15 | -0.8% | 5,800 |
| 2018/07/30 | 1,746 | 1,795 | 1,743 | 1,789 | +47 | +2.7% | 9,500 |
| 2018/07/27 | 1,750 | 1,750 | 1,720 | 1,742 | +12 | +0.7% | 9,600 |
| 2018/07/26 | 1,728 | 1,730 | 1,717 | 1,730 | +6 | +0.3% | 5,800 |
| 2018/07/25 | 1,728 | 1,728 | 1,716 | 1,724 | ±0 | ±0% | 5,500 |
| 2018/07/24 | 1,727 | 1,731 | 1,724 | 1,724 | -3 | -0.2% | 2,900 |
| 2018/07/23 | 1,732 | 1,732 | 1,719 | 1,727 | +2 | +0.1% | 4,500 |
| 2018/07/20 | 1,727 | 1,727 | 1,717 | 1,725 | +1 | +0.1% | 2,500 |
| 2018/07/19 | 1,727 | 1,731 | 1,713 | 1,724 | +1 | +0.1% | 3,500 |
| 2018/07/18 | 1,712 | 1,729 | 1,709 | 1,723 | +14 | +0.8% | 2,800 |
| 2018/07/17 | 1,700 | 1,709 | 1,700 | 1,709 | +9 | +0.5% | 1,500 |
| 2018/07/13 | 1,685 | 1,701 | 1,684 | 1,700 | +15 | +0.9% | 4,800 |
| 2018/07/12 | 1,685 | 1,699 | 1,680 | 1,685 | ±0 | ±0% | 4,900 |
| 2018/07/11 | 1,703 | 1,703 | 1,676 | 1,685 | -23 | -1.3% | 11,100 |
| 2018/07/10 | 1,734 | 1,734 | 1,708 | 1,708 | -17 | -1% | 9,500 |
| 2018/07/09 | 1,730 | 1,743 | 1,708 | 1,725 | -5 | -0.3% | 10,700 |
| 2018/07/06 | 1,721 | 1,733 | 1,708 | 1,730 | -3 | -0.2% | 5,900 |
| 2018/07/05 | 1,757 | 1,764 | 1,733 | 1,733 | -39 | -2.2% | 4,800 |
| 2018/07/04 | 1,777 | 1,784 | 1,770 | 1,772 | ±0 | ±0% | 3,500 |
| 2018/07/03 | 1,800 | 1,812 | 1,766 | 1,772 | -28 | -1.6% | 7,600 |
| 2018/07/02 | 1,826 | 1,828 | 1,800 | 1,800 | -31 | -1.7% | 3,700 |
| 2018/06/29 | 1,830 | 1,835 | 1,818 | 1,831 | ±0 | ±0% | 1,900 |
| 2018/06/28 | 1,817 | 1,839 | 1,817 | 1,831 | +14 | +0.8% | 2,600 |
| 2018/06/27 | 1,833 | 1,833 | 1,801 | 1,817 | -16 | -0.9% | 4,100 |
| 2018/06/26 | 1,833 | 1,833 | 1,826 | 1,833 | +14 | +0.8% | 1,800 |
| 2018/06/25 | 1,822 | 1,839 | 1,819 | 1,819 | -19 | -1% | 2,600 |
| 2018/06/22 | 1,835 | 1,838 | 1,829 | 1,838 | +3 | +0.2% | 1,300 |
| 2018/06/21 | 1,855 | 1,855 | 1,830 | 1,835 | -20 | -1.1% | 1,900 |
| 2018/06/20 | 1,844 | 1,862 | 1,844 | 1,855 | +11 | +0.6% | 1,800 |
| 2018/06/19 | 1,864 | 1,864 | 1,828 | 1,844 | -15 | -0.8% | 2,600 |
| 2018/06/18 | 1,870 | 1,870 | 1,852 | 1,859 | +8 | +0.4% | 1,500 |
| 2018/06/15 | 1,856 | 1,859 | 1,851 | 1,851 | -13 | -0.7% | 600 |
| 2018/06/14 | 1,846 | 1,880 | 1,840 | 1,864 | +12 | +0.6% | 5,300 |
| 2018/06/13 | 1,873 | 1,873 | 1,852 | 1,852 | -21 | -1.1% | 5,300 |
| 2018/06/12 | 1,875 | 1,875 | 1,860 | 1,873 | +16 | +0.9% | 2,100 |
| 2018/06/11 | 1,874 | 1,874 | 1,850 | 1,857 | -7 | -0.4% | 2,700 |
| 2018/06/08 | 1,855 | 1,868 | 1,855 | 1,864 | -6 | -0.3% | 4,400 |
| 2018/06/07 | 1,850 | 1,870 | 1,850 | 1,870 | +25 | +1.4% | 3,900 |
| 2018/06/06 | 1,852 | 1,856 | 1,834 | 1,845 | -7 | -0.4% | 4,900 |
| 2018/06/05 | 1,866 | 1,866 | 1,842 | 1,852 | -14 | -0.8% | 5,300 |
1651～
1700
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
