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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 1,975 | 1,990 | 1,975 | 1,985 | +20 | +1% | 3,400 |
| 2017/05/26 | 2,010 | 2,015 | 1,965 | 1,965 | -40 | -2% | 19,000 |
| 2017/05/25 | 1,970 | 2,010 | 1,965 | 2,005 | +45 | +2.3% | 35,000 |
| 2017/05/24 | 1,955 | 1,965 | 1,955 | 1,960 | ±0 | ±0% | 11,000 |
| 2017/05/23 | 1,955 | 1,960 | 1,940 | 1,960 | ±0 | ±0% | 9,000 |
| 2017/05/22 | 1,940 | 1,960 | 1,940 | 1,960 | +30 | +1.6% | 6,800 |
| 2017/05/19 | 1,905 | 1,960 | 1,895 | 1,930 | +10 | +0.5% | 14,400 |
| 2017/05/18 | 1,930 | 1,930 | 1,890 | 1,920 | -15 | -0.8% | 7,800 |
| 2017/05/17 | 1,900 | 1,940 | 1,880 | 1,935 | +20 | +1% | 12,200 |
| 2017/05/16 | 1,925 | 1,925 | 1,880 | 1,915 | -10 | -0.5% | 14,000 |
| 2017/05/15 | 1,950 | 1,950 | 1,915 | 1,925 | +100 | +5.5% | 55,800 |
| 2017/05/12 | 1,820 | 1,825 | 1,815 | 1,825 | -5 | -0.3% | 4,400 |
| 2017/05/11 | 1,840 | 1,840 | 1,830 | 1,830 | -10 | -0.5% | 3,200 |
| 2017/05/10 | 1,830 | 1,840 | 1,825 | 1,840 | +10 | +0.5% | 5,800 |
| 2017/05/09 | 1,825 | 1,835 | 1,815 | 1,830 | +20 | +1.1% | 15,400 |
| 2017/05/08 | 1,785 | 1,810 | 1,785 | 1,810 | +20 | +1.1% | 8,000 |
| 2017/05/02 | 1,780 | 1,790 | 1,750 | 1,790 | +10 | +0.6% | 3,200 |
| 2017/05/01 | 1,780 | 1,785 | 1,770 | 1,780 | ±0 | ±0% | 6,000 |
| 2017/04/28 | 1,770 | 1,780 | 1,765 | 1,780 | +10 | +0.6% | 3,400 |
| 2017/04/27 | 1,770 | 1,785 | 1,765 | 1,770 | +5 | +0.3% | 7,800 |
| 2017/04/26 | 1,745 | 1,765 | 1,745 | 1,765 | +20 | +1.1% | 5,200 |
| 2017/04/25 | 1,740 | 1,755 | 1,740 | 1,745 | +5 | +0.3% | 2,600 |
| 2017/04/24 | 1,750 | 1,750 | 1,735 | 1,740 | +10 | +0.6% | 3,000 |
| 2017/04/21 | 1,710 | 1,750 | 1,710 | 1,730 | +20 | +1.2% | 8,200 |
| 2017/04/20 | 1,705 | 1,710 | 1,705 | 1,710 | -5 | -0.3% | 2,600 |
| 2017/04/19 | 1,695 | 1,725 | 1,685 | 1,715 | +25 | +1.5% | 12,400 |
| 2017/04/18 | 1,715 | 1,735 | 1,675 | 1,690 | -25 | -1.5% | 9,600 |
| 2017/04/17 | 1,685 | 1,725 | 1,685 | 1,715 | ±0 | ±0% | 5,200 |
| 2017/04/14 | 1,695 | 1,715 | 1,685 | 1,715 | ±0 | ±0% | 5,200 |
| 2017/04/13 | 1,740 | 1,755 | 1,710 | 1,715 | -30 | -1.7% | 8,800 |
| 2017/04/12 | 1,765 | 1,765 | 1,740 | 1,745 | -25 | -1.4% | 8,800 |
| 2017/04/11 | 1,770 | 1,775 | 1,765 | 1,770 | ±0 | ±0% | 4,800 |
| 2017/04/10 | 1,775 | 1,785 | 1,770 | 1,770 | ±0 | ±0% | 4,000 |
| 2017/04/07 | 1,800 | 1,800 | 1,765 | 1,770 | -40 | -2.2% | 7,200 |
| 2017/04/06 | 1,835 | 1,835 | 1,800 | 1,810 | -30 | -1.6% | 5,000 |
| 2017/04/05 | 1,830 | 1,850 | 1,830 | 1,840 | -10 | -0.5% | 6,000 |
| 2017/04/04 | 1,860 | 1,865 | 1,840 | 1,850 | -15 | -0.8% | 9,600 |
| 2017/04/03 | 1,875 | 1,875 | 1,865 | 1,865 | ±0 | ±0% | 4,400 |
| 2017/03/31 | 1,875 | 1,880 | 1,865 | 1,865 | ±0 | ±0% | 7,200 |
| 2017/03/30 | 1,830 | 1,875 | 1,830 | 1,865 | +35 | +1.9% | 11,000 |
| 2017/03/29 | 1,855 | 1,860 | 1,800 | 1,830 | -30 | -1.6% | 8,800 |
| 2017/03/28 | 1,850 | 1,860 | 1,850 | 1,860 | +10 | +0.5% | 9,200 |
| 2017/03/27 | 1,840 | 1,860 | 1,840 | 1,850 | -30 | -1.6% | 12,600 |
| 2017/03/24 | 1,870 | 1,885 | 1,870 | 1,880 | +10 | +0.5% | 6,600 |
| 2017/03/23 | 1,880 | 1,880 | 1,870 | 1,870 | -5 | -0.3% | 8,600 |
| 2017/03/22 | 1,880 | 1,885 | 1,870 | 1,875 | -35 | -1.8% | 14,200 |
| 2017/03/21 | 1,915 | 1,915 | 1,905 | 1,910 | ±0 | ±0% | 7,400 |
| 2017/03/17 | 1,905 | 1,910 | 1,900 | 1,910 | -5 | -0.3% | 13,200 |
| 2017/03/16 | 1,920 | 1,920 | 1,905 | 1,915 | +5 | +0.3% | 10,000 |
| 2017/03/15 | 1,910 | 1,920 | 1,910 | 1,910 | -10 | -0.5% | 8,800 |
1951～
2000
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
