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 |
|---|---|---|---|---|---|---|---|
| 2016/10/17 | 1,795 | 1,815 | 1,795 | 1,810 | +15 | +0.8% | 6,600 |
| 2016/10/14 | 1,780 | 1,795 | 1,775 | 1,795 | +15 | +0.8% | 5,000 |
| 2016/10/13 | 1,775 | 1,790 | 1,770 | 1,780 | -5 | -0.3% | 4,400 |
| 2016/10/12 | 1,790 | 1,795 | 1,785 | 1,785 | -5 | -0.3% | 3,200 |
| 2016/10/11 | 1,770 | 1,795 | 1,760 | 1,790 | +20 | +1.1% | 7,200 |
| 2016/10/07 | 1,760 | 1,770 | 1,755 | 1,770 | +10 | +0.6% | 7,400 |
| 2016/10/06 | 1,745 | 1,760 | 1,745 | 1,760 | +20 | +1.1% | 2,800 |
| 2016/10/05 | 1,725 | 1,745 | 1,725 | 1,740 | +20 | +1.2% | 5,200 |
| 2016/10/04 | 1,720 | 1,740 | 1,710 | 1,720 | -5 | -0.3% | 7,000 |
| 2016/10/03 | 1,745 | 1,760 | 1,725 | 1,725 | -20 | -1.1% | 6,800 |
| 2016/09/30 | 1,735 | 1,745 | 1,735 | 1,745 | -5 | -0.3% | 2,600 |
| 2016/09/29 | 1,710 | 1,750 | 1,710 | 1,750 | +40 | +2.3% | 6,400 |
| 2016/09/28 | 1,700 | 1,715 | 1,685 | 1,710 | +10 | +0.6% | 4,400 |
| 2016/09/27 | 1,695 | 1,710 | 1,695 | 1,700 | ±0 | ±0% | 6,200 |
| 2016/09/26 | 1,680 | 1,700 | 1,680 | 1,700 | +15 | +0.9% | 4,000 |
| 2016/09/23 | 1,675 | 1,685 | 1,665 | 1,685 | +10 | +0.6% | 5,800 |
| 2016/09/21 | 1,675 | 1,675 | 1,665 | 1,675 | ±0 | ±0% | 2,200 |
| 2016/09/20 | 1,670 | 1,690 | 1,670 | 1,675 | ±0 | ±0% | 3,400 |
| 2016/09/16 | 1,675 | 1,675 | 1,665 | 1,675 | +10 | +0.6% | 1,600 |
| 2016/09/15 | 1,675 | 1,675 | 1,665 | 1,665 | -5 | -0.3% | 1,400 |
| 2016/09/14 | 1,680 | 1,680 | 1,665 | 1,670 | -5 | -0.3% | 2,400 |
| 2016/09/13 | 1,685 | 1,685 | 1,665 | 1,675 | +5 | +0.3% | 2,800 |
| 2016/09/12 | 1,680 | 1,685 | 1,665 | 1,670 | -10 | -0.6% | 2,800 |
| 2016/09/09 | 1,670 | 1,690 | 1,670 | 1,680 | ±0 | ±0% | 4,400 |
| 2016/09/08 | 1,675 | 1,680 | 1,675 | 1,680 | +10 | +0.6% | 2,600 |
| 2016/09/07 | 1,660 | 1,670 | 1,660 | 1,670 | ±0 | ±0% | 3,000 |
| 2016/09/06 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 800 |
| 2016/09/05 | 1,665 | 1,670 | 1,665 | 1,670 | +10 | +0.6% | 1,800 |
| 2016/09/02 | 1,680 | 1,680 | 1,655 | 1,660 | -15 | -0.9% | 4,000 |
| 2016/09/01 | 1,680 | 1,680 | 1,675 | 1,675 | -5 | -0.3% | 2,600 |
| 2016/08/31 | 1,665 | 1,685 | 1,660 | 1,680 | ±0 | ±0% | 4,800 |
| 2016/08/30 | 1,675 | 1,685 | 1,665 | 1,680 | +25 | +1.5% | 6,000 |
| 2016/08/29 | 1,645 | 1,660 | 1,640 | 1,655 | +20 | +1.2% | 4,800 |
| 2016/08/26 | 1,665 | 1,665 | 1,635 | 1,635 | -20 | -1.2% | 8,400 |
| 2016/08/25 | 1,660 | 1,660 | 1,655 | 1,655 | -10 | -0.6% | 1,800 |
| 2016/08/24 | 1,670 | 1,675 | 1,660 | 1,665 | -5 | -0.3% | 2,400 |
| 2016/08/23 | 1,650 | 1,675 | 1,630 | 1,670 | +20 | +1.2% | 5,200 |
| 2016/08/22 | 1,625 | 1,650 | 1,625 | 1,650 | +5 | +0.3% | 2,800 |
| 2016/08/19 | 1,650 | 1,650 | 1,640 | 1,645 | -10 | -0.6% | 4,400 |
| 2016/08/18 | 1,645 | 1,655 | 1,640 | 1,655 | +10 | +0.6% | 2,800 |
| 2016/08/17 | 1,650 | 1,650 | 1,640 | 1,645 | -20 | -1.2% | 2,800 |
| 2016/08/16 | 1,660 | 1,670 | 1,655 | 1,665 | +15 | +0.9% | 5,000 |
| 2016/08/15 | 1,650 | 1,660 | 1,645 | 1,650 | ±0 | ±0% | 2,000 |
| 2016/08/12 | 1,635 | 1,650 | 1,625 | 1,650 | +30 | +1.9% | 5,400 |
| 2016/08/10 | 1,625 | 1,625 | 1,600 | 1,620 | -5 | -0.3% | 2,000 |
| 2016/08/09 | 1,620 | 1,625 | 1,620 | 1,625 | +5 | +0.3% | 3,000 |
| 2016/08/08 | 1,600 | 1,620 | 1,600 | 1,620 | +55 | +3.5% | 4,000 |
| 2016/08/05 | 1,570 | 1,575 | 1,565 | 1,565 | ±0 | ±0% | 2,600 |
| 2016/08/04 | 1,590 | 1,590 | 1,560 | 1,565 | +5 | +0.3% | 1,400 |
| 2016/08/03 | 1,585 | 1,585 | 1,560 | 1,560 | -25 | -1.6% | 1,800 |
2101～
2150
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
