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 |
|---|---|---|---|---|---|---|---|
| 2016/05/23 | 1,595 | 1,595 | 1,570 | 1,580 | -15 | -0.9% | 7,800 |
| 2016/05/20 | 1,605 | 1,605 | 1,590 | 1,595 | -10 | -0.6% | 3,400 |
| 2016/05/19 | 1,595 | 1,615 | 1,595 | 1,605 | +5 | +0.3% | 2,200 |
| 2016/05/18 | 1,580 | 1,605 | 1,580 | 1,600 | +10 | +0.6% | 4,200 |
| 2016/05/17 | 1,605 | 1,605 | 1,590 | 1,590 | -15 | -0.9% | 4,400 |
| 2016/05/16 | 1,595 | 1,620 | 1,595 | 1,605 | +50 | +3.2% | 8,000 |
| 2016/05/13 | 1,605 | 1,605 | 1,555 | 1,555 | -25 | -1.6% | 3,400 |
| 2016/05/12 | 1,585 | 1,590 | 1,580 | 1,580 | -5 | -0.3% | 2,000 |
| 2016/05/11 | 1,580 | 1,585 | 1,580 | 1,585 | +10 | +0.6% | 3,800 |
| 2016/05/10 | 1,580 | 1,590 | 1,555 | 1,575 | -25 | -1.6% | 14,400 |
| 2016/05/09 | 1,610 | 1,620 | 1,600 | 1,600 | -10 | -0.6% | 1,200 |
| 2016/05/06 | 1,600 | 1,610 | 1,590 | 1,610 | +10 | +0.6% | 7,800 |
| 2016/05/02 | 1,635 | 1,660 | 1,565 | 1,600 | -45 | -2.7% | 10,000 |
| 2016/04/28 | 1,650 | 1,665 | 1,645 | 1,645 | -5 | -0.3% | 6,000 |
| 2016/04/27 | 1,665 | 1,665 | 1,645 | 1,650 | -15 | -0.9% | 5,200 |
| 2016/04/26 | 1,680 | 1,680 | 1,660 | 1,665 | -20 | -1.2% | 4,000 |
| 2016/04/25 | 1,690 | 1,690 | 1,665 | 1,685 | +25 | +1.5% | 3,800 |
| 2016/04/22 | 1,650 | 1,660 | 1,640 | 1,660 | -5 | -0.3% | 4,200 |
| 2016/04/21 | 1,655 | 1,670 | 1,655 | 1,665 | +20 | +1.2% | 6,400 |
| 2016/04/20 | 1,625 | 1,650 | 1,625 | 1,645 | +15 | +0.9% | 9,200 |
| 2016/04/19 | 1,630 | 1,630 | 1,625 | 1,630 | +20 | +1.2% | 1,400 |
| 2016/04/18 | 1,600 | 1,620 | 1,600 | 1,610 | +5 | +0.3% | 5,000 |
| 2016/04/15 | 1,630 | 1,640 | 1,605 | 1,605 | -25 | -1.5% | 7,800 |
| 2016/04/14 | 1,615 | 1,630 | 1,615 | 1,630 | +35 | +2.2% | 7,200 |
| 2016/04/13 | 1,595 | 1,605 | 1,590 | 1,595 | +10 | +0.6% | 6,200 |
| 2016/04/12 | 1,585 | 1,590 | 1,585 | 1,585 | ±0 | ±0% | 1,600 |
| 2016/04/11 | 1,575 | 1,585 | 1,575 | 1,585 | ±0 | ±0% | 2,400 |
| 2016/04/08 | 1,585 | 1,610 | 1,575 | 1,585 | -10 | -0.6% | 6,800 |
| 2016/04/07 | 1,570 | 1,595 | 1,570 | 1,595 | +25 | +1.6% | 3,600 |
| 2016/04/06 | 1,580 | 1,585 | 1,560 | 1,570 | -30 | -1.9% | 6,000 |
| 2016/04/05 | 1,615 | 1,630 | 1,595 | 1,600 | -45 | -2.7% | 6,000 |
| 2016/04/04 | 1,650 | 1,650 | 1,630 | 1,645 | +10 | +0.6% | 4,200 |
| 2016/04/01 | 1,700 | 1,700 | 1,630 | 1,635 | -85 | -4.9% | 14,200 |
| 2016/03/31 | 1,710 | 1,720 | 1,705 | 1,720 | ±0 | ±0% | 8,400 |
| 2016/03/30 | 1,730 | 1,730 | 1,705 | 1,720 | -30 | -1.7% | 6,000 |
| 2016/03/29 | 1,720 | 1,750 | 1,700 | 1,750 | -60 | -3.3% | 14,400 |
| 2016/03/28 | 1,800 | 1,810 | 1,780 | 1,810 | +10 | +0.6% | 19,200 |
| 2016/03/25 | 1,790 | 1,805 | 1,790 | 1,800 | +10 | +0.6% | 13,400 |
| 2016/03/24 | 1,790 | 1,800 | 1,785 | 1,790 | ±0 | ±0% | 7,200 |
| 2016/03/23 | 1,795 | 1,800 | 1,780 | 1,790 | -5 | -0.3% | 9,800 |
| 2016/03/22 | 1,765 | 1,795 | 1,765 | 1,795 | +30 | +1.7% | 6,400 |
| 2016/03/18 | 1,780 | 1,780 | 1,745 | 1,765 | -15 | -0.8% | 8,600 |
| 2016/03/17 | 1,775 | 1,800 | 1,765 | 1,780 | +5 | +0.3% | 8,200 |
| 2016/03/16 | 1,790 | 1,795 | 1,770 | 1,775 | -5 | -0.3% | 4,800 |
| 2016/03/15 | 1,785 | 1,795 | 1,765 | 1,780 | +20 | +1.1% | 7,400 |
| 2016/03/14 | 1,750 | 1,775 | 1,750 | 1,760 | +70 | +4.1% | 17,000 |
| 2016/03/11 | 1,680 | 1,705 | 1,680 | 1,690 | +10 | +0.6% | 8,000 |
| 2016/03/10 | 1,685 | 1,700 | 1,675 | 1,680 | +5 | +0.3% | 2,800 |
| 2016/03/09 | 1,690 | 1,690 | 1,675 | 1,675 | -5 | -0.3% | 3,000 |
| 2016/03/08 | 1,705 | 1,705 | 1,680 | 1,680 | -15 | -0.9% | 3,400 |
2201～
2250
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
