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 |
|---|---|---|---|---|---|---|---|
| 2015/07/28 | 1,795 | 1,795 | 1,760 | 1,765 | -30 | -1.7% | 15,600 |
| 2015/07/27 | 1,825 | 1,825 | 1,790 | 1,795 | -15 | -0.8% | 10,200 |
| 2015/07/24 | 1,805 | 1,815 | 1,800 | 1,810 | ±0 | ±0% | 5,200 |
| 2015/07/23 | 1,795 | 1,810 | 1,795 | 1,810 | +15 | +0.8% | 5,000 |
| 2015/07/22 | 1,805 | 1,810 | 1,795 | 1,795 | -15 | -0.8% | 4,200 |
| 2015/07/21 | 1,795 | 1,820 | 1,795 | 1,810 | +10 | +0.6% | 4,600 |
| 2015/07/17 | 1,805 | 1,810 | 1,800 | 1,800 | ±0 | ±0% | 3,800 |
| 2015/07/16 | 1,790 | 1,800 | 1,790 | 1,800 | +10 | +0.6% | 4,400 |
| 2015/07/15 | 1,790 | 1,800 | 1,785 | 1,790 | -10 | -0.6% | 6,800 |
| 2015/07/14 | 1,795 | 1,800 | 1,785 | 1,800 | +25 | +1.4% | 9,200 |
| 2015/07/13 | 1,765 | 1,795 | 1,765 | 1,775 | +10 | +0.6% | 5,200 |
| 2015/07/10 | 1,755 | 1,770 | 1,755 | 1,765 | +10 | +0.6% | 8,600 |
| 2015/07/09 | 1,790 | 1,790 | 1,745 | 1,755 | -45 | -2.5% | 20,600 |
| 2015/07/08 | 1,810 | 1,820 | 1,800 | 1,800 | -10 | -0.6% | 12,200 |
| 2015/07/07 | 1,805 | 1,820 | 1,805 | 1,810 | +5 | +0.3% | 6,600 |
| 2015/07/06 | 1,805 | 1,815 | 1,805 | 1,805 | -10 | -0.6% | 9,000 |
| 2015/07/03 | 1,820 | 1,825 | 1,815 | 1,815 | ±0 | ±0% | 6,400 |
| 2015/07/02 | 1,815 | 1,820 | 1,810 | 1,815 | +5 | +0.3% | 3,600 |
| 2015/07/01 | 1,810 | 1,825 | 1,805 | 1,810 | +5 | +0.3% | 10,400 |
| 2015/06/30 | 1,810 | 1,820 | 1,805 | 1,805 | -15 | -0.8% | 10,200 |
| 2015/06/29 | 1,805 | 1,825 | 1,805 | 1,820 | -20 | -1.1% | 8,600 |
| 2015/06/26 | 1,840 | 1,845 | 1,830 | 1,840 | +10 | +0.5% | 10,600 |
| 2015/06/25 | 1,835 | 1,835 | 1,830 | 1,830 | ±0 | ±0% | 6,400 |
| 2015/06/24 | 1,830 | 1,840 | 1,825 | 1,830 | +5 | +0.3% | 12,400 |
| 2015/06/23 | 1,810 | 1,830 | 1,810 | 1,825 | +10 | +0.6% | 5,600 |
| 2015/06/22 | 1,810 | 1,820 | 1,805 | 1,815 | +5 | +0.3% | 5,400 |
| 2015/06/19 | 1,820 | 1,825 | 1,805 | 1,810 | -5 | -0.3% | 17,000 |
| 2015/06/18 | 1,820 | 1,825 | 1,815 | 1,815 | -10 | -0.5% | 6,200 |
| 2015/06/17 | 1,830 | 1,835 | 1,825 | 1,825 | -10 | -0.5% | 6,800 |
| 2015/06/16 | 1,840 | 1,840 | 1,835 | 1,835 | ±0 | ±0% | 9,400 |
| 2015/06/15 | 1,835 | 1,845 | 1,830 | 1,835 | ±0 | ±0% | 7,200 |
| 2015/06/12 | 1,835 | 1,840 | 1,830 | 1,835 | -5 | -0.3% | 12,000 |
| 2015/06/11 | 1,825 | 1,845 | 1,825 | 1,840 | +15 | +0.8% | 8,400 |
| 2015/06/10 | 1,830 | 1,840 | 1,825 | 1,825 | -5 | -0.3% | 12,000 |
| 2015/06/09 | 1,845 | 1,850 | 1,830 | 1,830 | -20 | -1.1% | 10,200 |
| 2015/06/08 | 1,845 | 1,850 | 1,845 | 1,850 | +5 | +0.3% | 5,200 |
| 2015/06/05 | 1,850 | 1,855 | 1,845 | 1,845 | -10 | -0.5% | 15,200 |
| 2015/06/04 | 1,860 | 1,860 | 1,850 | 1,855 | ±0 | ±0% | 8,600 |
| 2015/06/03 | 1,850 | 1,855 | 1,850 | 1,855 | +10 | +0.5% | 7,400 |
| 2015/06/02 | 1,855 | 1,865 | 1,845 | 1,845 | -5 | -0.3% | 5,800 |
| 2015/06/01 | 1,850 | 1,870 | 1,850 | 1,850 | +10 | +0.5% | 3,200 |
| 2015/05/29 | 1,840 | 1,850 | 1,840 | 1,840 | -10 | -0.5% | 9,600 |
| 2015/05/28 | 1,865 | 1,865 | 1,840 | 1,850 | ±0 | ±0% | 9,800 |
| 2015/05/27 | 1,875 | 1,875 | 1,845 | 1,850 | -15 | -0.8% | 9,800 |
| 2015/05/26 | 1,850 | 1,875 | 1,850 | 1,865 | +15 | +0.8% | 5,200 |
| 2015/05/25 | 1,850 | 1,855 | 1,845 | 1,850 | +5 | +0.3% | 10,800 |
| 2015/05/22 | 1,840 | 1,865 | 1,835 | 1,845 | +5 | +0.3% | 13,600 |
| 2015/05/21 | 1,825 | 1,855 | 1,825 | 1,840 | +10 | +0.5% | 16,600 |
| 2015/05/20 | 1,825 | 1,850 | 1,825 | 1,830 | +10 | +0.5% | 4,600 |
| 2015/05/19 | 1,840 | 1,840 | 1,820 | 1,820 | -5 | -0.3% | 13,800 |
2401～
2450
件表示中 / 6960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 | 254,000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 |
| トレックスセミ | 110,800円 | +6.4% | - | 5.05% | 39.12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 |
| ＦＤＫ | 36,800円 | -5.0% | +3.1% | 0.00% | 21.16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 |
| 三社電機 | 79,500円 | +8.9% | +1.7% | 5.03% | 12.59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 |
| プラズマ | 130,100円 | +8.0% | +11.7% | 1.69% | 8.57倍 | 0.89倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
市場注目の銘柄
チャート関連のコラム
