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 |
|---|---|---|---|---|---|---|---|
| 2024/08/01 | 1,205 | 1,205 | 1,181 | 1,181 | -28 | -2.3% | 4,400 |
| 2024/07/31 | 1,202 | 1,212 | 1,168 | 1,209 | +5 | +0.4% | 8,500 |
| 2024/07/30 | 1,272 | 1,272 | 1,204 | 1,204 | -68 | -5.3% | 31,500 |
| 2024/07/29 | 1,270 | 1,278 | 1,255 | 1,272 | +8 | +0.6% | 8,200 |
| 2024/07/26 | 1,254 | 1,269 | 1,236 | 1,264 | +40 | +3.3% | 16,600 |
| 2024/07/25 | 1,202 | 1,228 | 1,194 | 1,224 | -8 | -0.6% | 17,000 |
| 2024/07/24 | 1,269 | 1,269 | 1,225 | 1,232 | -36 | -2.8% | 18,600 |
| 2024/07/23 | 1,235 | 1,280 | 1,235 | 1,268 | +39 | +3.2% | 30,500 |
| 2024/07/22 | 1,143 | 1,337 | 1,143 | 1,229 | +92 | +8.1% | 141,700 |
| 2024/07/19 | 1,122 | 1,137 | 1,122 | 1,137 | +4 | +0.4% | 2,300 |
| 2024/07/18 | 1,135 | 1,145 | 1,116 | 1,133 | -2 | -0.2% | 6,900 |
| 2024/07/17 | 1,138 | 1,151 | 1,132 | 1,135 | +1 | +0.1% | 4,700 |
| 2024/07/16 | 1,148 | 1,149 | 1,121 | 1,134 | -6 | -0.5% | 8,300 |
| 2024/07/12 | 1,134 | 1,151 | 1,134 | 1,140 | +7 | +0.6% | 4,400 |
| 2024/07/11 | 1,162 | 1,169 | 1,133 | 1,133 | -14 | -1.2% | 2,900 |
| 2024/07/10 | 1,144 | 1,158 | 1,144 | 1,147 | +6 | +0.5% | 2,600 |
| 2024/07/09 | 1,145 | 1,148 | 1,141 | 1,141 | -7 | -0.6% | 3,200 |
| 2024/07/08 | 1,159 | 1,159 | 1,145 | 1,148 | -14 | -1.2% | 3,100 |
| 2024/07/05 | 1,162 | 1,177 | 1,162 | 1,162 | ±0 | ±0% | 900 |
| 2024/07/04 | 1,170 | 1,185 | 1,161 | 1,162 | ±0 | ±0% | 1,400 |
| 2024/07/03 | 1,174 | 1,174 | 1,162 | 1,162 | -12 | -1% | 1,300 |
| 2024/07/02 | 1,190 | 1,190 | 1,174 | 1,174 | -16 | -1.3% | 1,700 |
| 2024/07/01 | 1,200 | 1,205 | 1,190 | 1,190 | ±0 | ±0% | 4,700 |
| 2024/06/28 | 1,197 | 1,200 | 1,189 | 1,190 | -2 | -0.2% | 2,300 |
| 2024/06/27 | 1,190 | 1,192 | 1,180 | 1,192 | +4 | +0.3% | 2,100 |
| 2024/06/26 | 1,185 | 1,189 | 1,174 | 1,188 | +3 | +0.3% | 2,300 |
| 2024/06/25 | 1,181 | 1,190 | 1,181 | 1,185 | +1 | +0.1% | 1,200 |
| 2024/06/24 | 1,185 | 1,185 | 1,173 | 1,184 | +1 | +0.1% | 1,800 |
| 2024/06/21 | 1,189 | 1,189 | 1,183 | 1,183 | -7 | -0.6% | 400 |
| 2024/06/20 | 1,182 | 1,194 | 1,181 | 1,190 | +4 | +0.3% | 1,200 |
| 2024/06/19 | 1,181 | 1,186 | 1,181 | 1,186 | +5 | +0.4% | 600 |
| 2024/06/18 | 1,180 | 1,190 | 1,176 | 1,181 | +14 | +1.2% | 1,900 |
| 2024/06/17 | 1,182 | 1,197 | 1,167 | 1,167 | -18 | -1.5% | 4,200 |
| 2024/06/14 | 1,183 | 1,187 | 1,183 | 1,185 | +3 | +0.3% | 1,100 |
| 2024/06/13 | 1,191 | 1,191 | 1,171 | 1,182 | -9 | -0.8% | 1,100 |
| 2024/06/12 | 1,187 | 1,197 | 1,151 | 1,191 | -2 | -0.2% | 5,300 |
| 2024/06/11 | 1,206 | 1,206 | 1,192 | 1,193 | -1 | -0.1% | 2,800 |
| 2024/06/10 | 1,214 | 1,214 | 1,179 | 1,194 | -13 | -1.1% | 4,000 |
| 2024/06/07 | 1,218 | 1,218 | 1,196 | 1,207 | +12 | +1% | 4,400 |
| 2024/06/06 | 1,195 | 1,198 | 1,187 | 1,195 | +5 | +0.4% | 2,500 |
| 2024/06/05 | 1,179 | 1,195 | 1,171 | 1,190 | +16 | +1.4% | 4,600 |
| 2024/06/04 | 1,165 | 1,179 | 1,164 | 1,174 | +14 | +1.2% | 4,300 |
| 2024/06/03 | 1,154 | 1,165 | 1,154 | 1,160 | +8 | +0.7% | 1,800 |
| 2024/05/31 | 1,151 | 1,152 | 1,151 | 1,152 | +9 | +0.8% | 700 |
| 2024/05/30 | 1,148 | 1,158 | 1,143 | 1,143 | -5 | -0.4% | 2,700 |
| 2024/05/29 | 1,160 | 1,162 | 1,147 | 1,148 | -16 | -1.4% | 2,300 |
| 2024/05/28 | 1,160 | 1,164 | 1,156 | 1,164 | +10 | +0.9% | 1,500 |
| 2024/05/27 | 1,163 | 1,163 | 1,144 | 1,154 | +13 | +1.1% | 4,200 |
| 2024/05/24 | 1,141 | 1,141 | 1,135 | 1,141 | -2 | -0.2% | 1,300 |
| 2024/05/23 | 1,133 | 1,145 | 1,133 | 1,143 | +21 | +1.9% | 2,600 |
201～
250
件表示中 / 6963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 |
| ＦＤＫ | 37,700円 | -5.0% | +3.1% | 0.00% | 21.68倍 | 0.80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 | 82,600円 | +8.9% | +1.7% | 4.84% | 13.08倍 | 0.45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 | 133,000円 | +8.0% | +11.7% | 1.65% | 8.76倍 | 0.91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 |
| ザイン | 88,400円 | +38.0% | +36.4% | 1.70% | 31.40倍 | 1.01倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
市場注目の銘柄
チャート関連のコラム
