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 |
---|---|---|---|---|---|---|---|
2018/01/15 | 2,130 | 2,170 | 2,130 | 2,163 | +48 | +2.3% | 16,600 |
2018/01/12 | 2,115 | 2,120 | 2,108 | 2,115 | +7 | +0.3% | 14,500 |
2018/01/11 | 2,094 | 2,124 | 2,094 | 2,108 | +19 | +0.9% | 18,900 |
2018/01/10 | 2,055 | 2,100 | 2,055 | 2,089 | +34 | +1.7% | 20,300 |
2018/01/09 | 2,040 | 2,073 | 2,040 | 2,055 | +21 | +1% | 15,000 |
2018/01/05 | 2,028 | 2,040 | 2,021 | 2,034 | +12 | +0.6% | 9,300 |
2018/01/04 | 2,018 | 2,026 | 2,004 | 2,022 | +20 | +1% | 13,900 |
2017/12/29 | 2,005 | 2,008 | 2,001 | 2,002 | -3 | -0.1% | 3,100 |
2017/12/28 | 2,014 | 2,014 | 2,000 | 2,005 | -5 | -0.2% | 5,700 |
2017/12/27 | 2,014 | 2,014 | 2,001 | 2,010 | ±0 | ±0% | 3,100 |
2017/12/26 | 2,010 | 2,010 | 1,998 | 2,010 | +6 | +0.3% | 7,500 |
2017/12/25 | 1,990 | 2,005 | 1,988 | 2,004 | +16 | +0.8% | 17,300 |
2017/12/22 | 1,982 | 1,993 | 1,977 | 1,988 | +4 | +0.2% | 14,900 |
2017/12/21 | 1,986 | 1,986 | 1,976 | 1,984 | -1 | -0.1% | 4,500 |
2017/12/20 | 1,974 | 1,986 | 1,974 | 1,985 | +10 | +0.5% | 5,700 |
2017/12/19 | 1,986 | 1,986 | 1,973 | 1,975 | -8 | -0.4% | 2,700 |
2017/12/18 | 1,984 | 1,990 | 1,971 | 1,983 | -2 | -0.1% | 4,800 |
2017/12/15 | 1,980 | 1,989 | 1,975 | 1,985 | -1 | -0.1% | 6,100 |
2017/12/14 | 1,969 | 1,987 | 1,968 | 1,986 | +22 | +1.1% | 11,000 |
2017/12/13 | 1,968 | 1,978 | 1,964 | 1,964 | -4 | -0.2% | 4,400 |
2017/12/12 | 1,977 | 1,977 | 1,917 | 1,968 | -9 | -0.5% | 8,300 |
2017/12/11 | 1,980 | 1,980 | 1,960 | 1,977 | +15 | +0.8% | 7,600 |
2017/12/08 | 1,947 | 1,965 | 1,947 | 1,962 | +7 | +0.4% | 5,800 |
2017/12/07 | 1,950 | 1,960 | 1,942 | 1,955 | +8 | +0.4% | 4,200 |
2017/12/06 | 1,960 | 1,966 | 1,942 | 1,947 | -11 | -0.6% | 10,300 |
2017/12/05 | 1,965 | 1,966 | 1,958 | 1,958 | -4 | -0.2% | 3,800 |
2017/12/04 | 1,964 | 1,966 | 1,960 | 1,962 | -2 | -0.1% | 4,800 |
2017/12/01 | 1,967 | 1,970 | 1,961 | 1,964 | -3 | -0.2% | 4,000 |
2017/11/30 | 1,970 | 1,975 | 1,957 | 1,967 | -3 | -0.2% | 2,400 |
2017/11/29 | 1,978 | 1,978 | 1,962 | 1,970 | -1 | -0.1% | 4,900 |
2017/11/28 | 1,975 | 1,975 | 1,967 | 1,971 | -1 | -0.1% | 3,900 |
2017/11/27 | 1,977 | 1,978 | 1,965 | 1,972 | +5 | +0.3% | 2,500 |
2017/11/24 | 1,965 | 1,978 | 1,950 | 1,967 | +2 | +0.1% | 3,400 |
2017/11/22 | 1,970 | 1,971 | 1,947 | 1,965 | +5 | +0.3% | 5,600 |
2017/11/21 | 1,964 | 1,969 | 1,948 | 1,960 | -4 | -0.2% | 1,500 |
2017/11/20 | 1,958 | 1,964 | 1,951 | 1,964 | +11 | +0.6% | 3,100 |
2017/11/17 | 1,974 | 1,974 | 1,952 | 1,953 | -10 | -0.5% | 3,300 |
2017/11/16 | 1,951 | 1,969 | 1,951 | 1,963 | +1 | +0.1% | 4,400 |
2017/11/15 | 1,987 | 1,987 | 1,942 | 1,962 | -20 | -1% | 9,200 |
2017/11/14 | 1,984 | 1,990 | 1,973 | 1,982 | -3 | -0.2% | 5,300 |
2017/11/13 | 1,983 | 1,990 | 1,975 | 1,985 | +2 | +0.1% | 5,300 |
2017/11/10 | 1,949 | 1,990 | 1,933 | 1,983 | +38 | +2% | 22,600 |
2017/11/09 | 1,925 | 1,950 | 1,925 | 1,945 | +13 | +0.7% | 7,900 |
2017/11/08 | 1,935 | 1,940 | 1,925 | 1,932 | +4 | +0.2% | 2,500 |
2017/11/07 | 1,939 | 1,939 | 1,921 | 1,928 | -15 | -0.8% | 10,500 |
2017/11/06 | 1,945 | 1,951 | 1,941 | 1,943 | +2 | +0.1% | 2,500 |
2017/11/02 | 1,948 | 1,948 | 1,936 | 1,941 | -7 | -0.4% | 3,600 |
2017/11/01 | 1,949 | 1,950 | 1,938 | 1,948 | -2 | -0.1% | 5,400 |
2017/10/31 | 1,943 | 1,950 | 1,940 | 1,950 | +1 | +0.1% | 3,800 |
2017/10/30 | 1,943 | 1,950 | 1,941 | 1,949 | +11 | +0.6% | 17,200 |
1801~
1850
件表示中 / 6963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 | 254,000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 | 37,700円 | -5.0% | +3.1% | 0.00% | 21.68倍 | 0.80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 |
三社電機 | 82,600円 | +8.9% | +1.7% | 4.84% | 13.08倍 | 0.45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 |
プラズマ | 133,000円 | +8.0% | +11.7% | 1.65% | 8.76倍 | 0.91倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
ザイン | 88,400円 | +38.0% | +36.4% | 1.70% | 31.40倍 | 1.01倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
市場注目の銘柄
チャート関連のコラム