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 |
|---|---|---|---|---|---|---|---|
| 2016/08/02 | 1,565 | 1,585 | 1,565 | 1,585 | ±0 | ±0% | 1,400 |
| 2016/08/01 | 1,600 | 1,605 | 1,575 | 1,585 | -15 | -0.9% | 3,000 |
| 2016/07/29 | 1,615 | 1,625 | 1,595 | 1,600 | -5 | -0.3% | 6,200 |
| 2016/07/28 | 1,595 | 1,605 | 1,575 | 1,605 | +25 | +1.6% | 6,000 |
| 2016/07/27 | 1,595 | 1,595 | 1,575 | 1,580 | ±0 | ±0% | 8,000 |
| 2016/07/26 | 1,575 | 1,580 | 1,565 | 1,580 | ±0 | ±0% | 2,800 |
| 2016/07/25 | 1,570 | 1,580 | 1,565 | 1,580 | +20 | +1.3% | 6,600 |
| 2016/07/22 | 1,565 | 1,570 | 1,560 | 1,560 | -10 | -0.6% | 5,000 |
| 2016/07/21 | 1,570 | 1,575 | 1,565 | 1,570 | +5 | +0.3% | 3,000 |
| 2016/07/20 | 1,580 | 1,585 | 1,565 | 1,565 | -10 | -0.6% | 5,000 |
| 2016/07/19 | 1,565 | 1,580 | 1,565 | 1,575 | -5 | -0.3% | 1,400 |
| 2016/07/15 | 1,570 | 1,580 | 1,550 | 1,580 | +10 | +0.6% | 4,000 |
| 2016/07/14 | 1,580 | 1,580 | 1,570 | 1,570 | +10 | +0.6% | 1,200 |
| 2016/07/13 | 1,570 | 1,590 | 1,560 | 1,560 | +5 | +0.3% | 7,200 |
| 2016/07/12 | 1,550 | 1,560 | 1,545 | 1,555 | +10 | +0.6% | 5,800 |
| 2016/07/11 | 1,550 | 1,550 | 1,535 | 1,545 | +20 | +1.3% | 4,400 |
| 2016/07/08 | 1,545 | 1,545 | 1,515 | 1,525 | -10 | -0.7% | 6,200 |
| 2016/07/07 | 1,535 | 1,550 | 1,530 | 1,535 | -5 | -0.3% | 4,800 |
| 2016/07/06 | 1,550 | 1,560 | 1,535 | 1,540 | -10 | -0.6% | 5,200 |
| 2016/07/05 | 1,530 | 1,560 | 1,530 | 1,550 | +15 | +1% | 4,200 |
| 2016/07/04 | 1,510 | 1,545 | 1,510 | 1,535 | +25 | +1.7% | 3,800 |
| 2016/07/01 | 1,505 | 1,525 | 1,505 | 1,510 | +5 | +0.3% | 4,600 |
| 2016/06/30 | 1,515 | 1,515 | 1,505 | 1,505 | ±0 | ±0% | 3,400 |
| 2016/06/29 | 1,515 | 1,515 | 1,505 | 1,505 | +10 | +0.7% | 4,000 |
| 2016/06/28 | 1,495 | 1,515 | 1,490 | 1,495 | -10 | -0.7% | 4,200 |
| 2016/06/27 | 1,500 | 1,530 | 1,495 | 1,505 | +5 | +0.3% | 6,800 |
| 2016/06/24 | 1,565 | 1,565 | 1,465 | 1,500 | -45 | -2.9% | 12,800 |
| 2016/06/23 | 1,560 | 1,560 | 1,540 | 1,545 | -5 | -0.3% | 3,200 |
| 2016/06/22 | 1,545 | 1,555 | 1,545 | 1,550 | ±0 | ±0% | 3,200 |
| 2016/06/21 | 1,540 | 1,555 | 1,540 | 1,550 | -10 | -0.6% | 4,200 |
| 2016/06/20 | 1,560 | 1,560 | 1,540 | 1,560 | +15 | +1% | 1,600 |
| 2016/06/17 | 1,525 | 1,545 | 1,520 | 1,545 | +35 | +2.3% | 6,400 |
| 2016/06/16 | 1,555 | 1,555 | 1,510 | 1,510 | -50 | -3.2% | 11,800 |
| 2016/06/15 | 1,550 | 1,570 | 1,550 | 1,560 | -10 | -0.6% | 3,400 |
| 2016/06/14 | 1,570 | 1,585 | 1,555 | 1,570 | +5 | +0.3% | 5,800 |
| 2016/06/13 | 1,595 | 1,595 | 1,555 | 1,565 | -30 | -1.9% | 8,200 |
| 2016/06/10 | 1,625 | 1,625 | 1,590 | 1,595 | -10 | -0.6% | 9,600 |
| 2016/06/09 | 1,585 | 1,620 | 1,585 | 1,605 | +20 | +1.3% | 12,200 |
| 2016/06/08 | 1,580 | 1,585 | 1,570 | 1,585 | +10 | +0.6% | 3,400 |
| 2016/06/07 | 1,590 | 1,590 | 1,570 | 1,575 | -5 | -0.3% | 7,000 |
| 2016/06/06 | 1,585 | 1,585 | 1,575 | 1,580 | -5 | -0.3% | 2,000 |
| 2016/06/03 | 1,580 | 1,590 | 1,580 | 1,585 | +10 | +0.6% | 3,200 |
| 2016/06/02 | 1,595 | 1,595 | 1,575 | 1,575 | -10 | -0.6% | 5,400 |
| 2016/06/01 | 1,585 | 1,600 | 1,585 | 1,585 | +10 | +0.6% | 6,000 |
| 2016/05/31 | 1,600 | 1,600 | 1,575 | 1,575 | -20 | -1.3% | 14,400 |
| 2016/05/30 | 1,580 | 1,595 | 1,575 | 1,595 | +15 | +0.9% | 6,200 |
| 2016/05/27 | 1,595 | 1,595 | 1,580 | 1,580 | -25 | -1.6% | 5,400 |
| 2016/05/26 | 1,615 | 1,615 | 1,585 | 1,605 | +15 | +0.9% | 7,000 |
| 2016/05/25 | 1,585 | 1,590 | 1,585 | 1,590 | +5 | +0.3% | 3,200 |
| 2016/05/24 | 1,580 | 1,585 | 1,580 | 1,585 | +5 | +0.3% | 2,200 |
2151～
2200
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
