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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 1,920 | 1,925 | 1,905 | 1,920 | +10 | +0.5% | 5,000 |
| 2017/08/07 | 1,920 | 1,920 | 1,825 | 1,910 | -85 | -4.3% | 24,000 |
| 2017/08/04 | 1,990 | 2,005 | 1,980 | 1,995 | +10 | +0.5% | 5,800 |
| 2017/08/03 | 1,975 | 1,990 | 1,975 | 1,985 | +5 | +0.3% | 4,000 |
| 2017/08/02 | 1,970 | 1,990 | 1,970 | 1,980 | -25 | -1.2% | 4,200 |
| 2017/08/01 | 2,030 | 2,030 | 1,970 | 2,005 | -25 | -1.2% | 7,200 |
| 2017/07/31 | 2,010 | 2,030 | 2,010 | 2,030 | +30 | +1.5% | 13,800 |
| 2017/07/28 | 2,005 | 2,005 | 1,990 | 2,000 | +5 | +0.3% | 6,000 |
| 2017/07/27 | 1,995 | 2,010 | 1,990 | 1,995 | ±0 | ±0% | 9,600 |
| 2017/07/26 | 1,980 | 1,995 | 1,980 | 1,995 | +20 | +1% | 6,400 |
| 2017/07/25 | 1,980 | 1,980 | 1,965 | 1,975 | -5 | -0.3% | 4,600 |
| 2017/07/24 | 1,965 | 1,980 | 1,965 | 1,980 | +15 | +0.8% | 7,400 |
| 2017/07/21 | 1,950 | 1,970 | 1,945 | 1,965 | +15 | +0.8% | 7,200 |
| 2017/07/20 | 1,945 | 1,955 | 1,940 | 1,950 | +5 | +0.3% | 4,600 |
| 2017/07/19 | 1,915 | 1,950 | 1,915 | 1,945 | +25 | +1.3% | 8,800 |
| 2017/07/18 | 1,915 | 1,925 | 1,915 | 1,920 | +5 | +0.3% | 2,600 |
| 2017/07/14 | 1,920 | 1,920 | 1,910 | 1,915 | -10 | -0.5% | 5,600 |
| 2017/07/13 | 1,935 | 1,940 | 1,920 | 1,925 | -10 | -0.5% | 3,000 |
| 2017/07/12 | 1,915 | 1,945 | 1,915 | 1,935 | +15 | +0.8% | 5,400 |
| 2017/07/11 | 1,905 | 1,925 | 1,905 | 1,920 | +10 | +0.5% | 6,000 |
| 2017/07/10 | 1,890 | 1,915 | 1,890 | 1,910 | +20 | +1.1% | 6,000 |
| 2017/07/07 | 1,885 | 1,905 | 1,885 | 1,890 | -15 | -0.8% | 8,600 |
| 2017/07/06 | 1,900 | 1,905 | 1,880 | 1,905 | ±0 | ±0% | 5,200 |
| 2017/07/05 | 1,920 | 1,925 | 1,870 | 1,905 | -15 | -0.8% | 17,800 |
| 2017/07/04 | 1,960 | 1,960 | 1,915 | 1,920 | -20 | -1% | 11,200 |
| 2017/07/03 | 1,980 | 1,980 | 1,940 | 1,940 | -40 | -2% | 14,400 |
| 2017/06/30 | 1,965 | 1,980 | 1,955 | 1,980 | +10 | +0.5% | 6,200 |
| 2017/06/29 | 1,960 | 1,970 | 1,955 | 1,970 | +10 | +0.5% | 6,400 |
| 2017/06/28 | 1,955 | 1,960 | 1,950 | 1,960 | +5 | +0.3% | 2,800 |
| 2017/06/27 | 1,975 | 1,975 | 1,955 | 1,955 | -25 | -1.3% | 5,800 |
| 2017/06/26 | 1,965 | 1,980 | 1,965 | 1,980 | +15 | +0.8% | 3,800 |
| 2017/06/23 | 1,980 | 1,980 | 1,960 | 1,965 | -15 | -0.8% | 7,600 |
| 2017/06/22 | 1,990 | 1,990 | 1,980 | 1,980 | -10 | -0.5% | 5,200 |
| 2017/06/21 | 1,995 | 2,010 | 1,990 | 1,990 | -20 | -1% | 4,600 |
| 2017/06/20 | 1,990 | 2,015 | 1,990 | 2,010 | +20 | +1% | 14,600 |
| 2017/06/19 | 1,990 | 2,015 | 1,990 | 1,990 | +5 | +0.3% | 17,600 |
| 2017/06/16 | 2,005 | 2,005 | 1,985 | 1,985 | +10 | +0.5% | 8,000 |
| 2017/06/15 | 1,990 | 1,990 | 1,975 | 1,975 | -20 | -1% | 2,400 |
| 2017/06/14 | 2,000 | 2,015 | 1,985 | 1,995 | -15 | -0.7% | 10,000 |
| 2017/06/13 | 2,015 | 2,020 | 2,005 | 2,010 | -5 | -0.2% | 5,200 |
| 2017/06/12 | 2,010 | 2,015 | 2,000 | 2,015 | ±0 | ±0% | 5,000 |
| 2017/06/09 | 2,005 | 2,020 | 1,990 | 2,015 | +10 | +0.5% | 7,000 |
| 2017/06/08 | 2,010 | 2,030 | 1,975 | 2,005 | +5 | +0.3% | 16,800 |
| 2017/06/07 | 1,985 | 2,005 | 1,985 | 2,000 | +15 | +0.8% | 5,200 |
| 2017/06/06 | 2,015 | 2,015 | 1,980 | 1,985 | -30 | -1.5% | 7,800 |
| 2017/06/05 | 2,045 | 2,045 | 2,000 | 2,015 | -30 | -1.5% | 5,400 |
| 2017/06/02 | 2,025 | 2,045 | 2,015 | 2,045 | +20 | +1% | 11,600 |
| 2017/06/01 | 1,985 | 2,040 | 1,985 | 2,025 | +75 | +3.8% | 26,600 |
| 2017/05/31 | 1,995 | 2,060 | 1,945 | 1,950 | -50 | -2.5% | 47,600 |
| 2017/05/30 | 2,010 | 2,015 | 1,985 | 2,000 | +15 | +0.8% | 12,000 |
1901～
1950
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
