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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,131 | 1,149 | 1,131 | 1,149 | +18 | +1.6% | 5,400 |
| 2024/05/13 | 1,127 | 1,150 | 1,127 | 1,131 | +30 | +2.7% | 4,000 |
| 2024/05/10 | 1,099 | 1,110 | 1,070 | 1,101 | +4 | +0.4% | 7,200 |
| 2024/05/09 | 1,091 | 1,097 | 1,085 | 1,097 | +3 | +0.3% | 4,100 |
| 2024/05/08 | 1,088 | 1,094 | 1,085 | 1,094 | -2 | -0.2% | 2,600 |
| 2024/05/07 | 1,097 | 1,098 | 1,089 | 1,096 | +1 | +0.1% | 7,600 |
| 2024/05/02 | 1,097 | 1,101 | 1,094 | 1,095 | -2 | -0.2% | 1,200 |
| 2024/05/01 | 1,093 | 1,097 | 1,087 | 1,097 | +7 | +0.6% | 2,200 |
| 2024/04/30 | 1,087 | 1,097 | 1,086 | 1,090 | +5 | +0.5% | 3,100 |
| 2024/04/26 | 1,102 | 1,106 | 1,085 | 1,085 | -17 | -1.5% | 22,200 |
| 2024/04/25 | 1,096 | 1,107 | 1,096 | 1,102 | +6 | +0.5% | 3,800 |
| 2024/04/24 | 1,098 | 1,103 | 1,096 | 1,096 | -1 | -0.1% | 3,200 |
| 2024/04/23 | 1,097 | 1,105 | 1,097 | 1,097 | ±0 | ±0% | 2,000 |
| 2024/04/22 | 1,100 | 1,103 | 1,097 | 1,097 | -3 | -0.3% | 2,700 |
| 2024/04/19 | 1,101 | 1,110 | 1,100 | 1,100 | -1 | -0.1% | 3,600 |
| 2024/04/18 | 1,112 | 1,116 | 1,101 | 1,101 | -12 | -1.1% | 3,800 |
| 2024/04/17 | 1,116 | 1,121 | 1,108 | 1,113 | -3 | -0.3% | 2,200 |
| 2024/04/16 | 1,121 | 1,131 | 1,112 | 1,116 | +5 | +0.5% | 4,500 |
| 2024/04/15 | 1,126 | 1,130 | 1,110 | 1,111 | -15 | -1.3% | 5,000 |
| 2024/04/12 | 1,127 | 1,133 | 1,125 | 1,126 | -1 | -0.1% | 1,700 |
| 2024/04/11 | 1,138 | 1,138 | 1,120 | 1,127 | +6 | +0.5% | 4,800 |
| 2024/04/10 | 1,132 | 1,132 | 1,121 | 1,121 | -11 | -1% | 3,700 |
| 2024/04/09 | 1,126 | 1,136 | 1,126 | 1,132 | +8 | +0.7% | 1,500 |
| 2024/04/08 | 1,126 | 1,129 | 1,124 | 1,124 | -2 | -0.2% | 3,900 |
| 2024/04/05 | 1,136 | 1,136 | 1,125 | 1,126 | -16 | -1.4% | 1,800 |
| 2024/04/04 | 1,140 | 1,142 | 1,129 | 1,142 | ±0 | ±0% | 2,600 |
| 2024/04/03 | 1,148 | 1,149 | 1,139 | 1,142 | ±0 | ±0% | 2,100 |
| 2024/04/02 | 1,152 | 1,155 | 1,141 | 1,142 | -12 | -1% | 3,400 |
| 2024/04/01 | 1,159 | 1,160 | 1,153 | 1,154 | -5 | -0.4% | 1,600 |
| 2024/03/29 | 1,157 | 1,179 | 1,154 | 1,159 | +2 | +0.2% | 3,400 |
| 2024/03/28 | 1,151 | 1,192 | 1,151 | 1,157 | -48 | -4% | 3,300 |
| 2024/03/27 | 1,206 | 1,206 | 1,198 | 1,205 | +13 | +1.1% | 2,800 |
| 2024/03/26 | 1,176 | 1,218 | 1,176 | 1,192 | -8 | -0.7% | 23,700 |
| 2024/03/25 | 1,202 | 1,222 | 1,198 | 1,200 | -9 | -0.7% | 5,900 |
| 2024/03/22 | 1,202 | 1,209 | 1,191 | 1,209 | +5 | +0.4% | 6,300 |
| 2024/03/21 | 1,195 | 1,204 | 1,191 | 1,204 | +10 | +0.8% | 5,200 |
| 2024/03/19 | 1,190 | 1,194 | 1,186 | 1,194 | +5 | +0.4% | 900 |
| 2024/03/18 | 1,177 | 1,194 | 1,177 | 1,189 | +10 | +0.8% | 3,400 |
| 2024/03/15 | 1,172 | 1,179 | 1,172 | 1,179 | +4 | +0.3% | 700 |
| 2024/03/14 | 1,171 | 1,178 | 1,167 | 1,175 | +6 | +0.5% | 1,300 |
| 2024/03/13 | 1,177 | 1,178 | 1,167 | 1,169 | -4 | -0.3% | 2,700 |
| 2024/03/12 | 1,159 | 1,174 | 1,159 | 1,173 | +8 | +0.7% | 800 |
| 2024/03/11 | 1,160 | 1,166 | 1,159 | 1,165 | +1 | +0.1% | 1,700 |
| 2024/03/08 | 1,175 | 1,177 | 1,164 | 1,164 | -5 | -0.4% | 3,800 |
| 2024/03/07 | 1,165 | 1,174 | 1,158 | 1,169 | +8 | +0.7% | 2,300 |
| 2024/03/06 | 1,168 | 1,174 | 1,157 | 1,161 | -4 | -0.3% | 4,600 |
| 2024/03/05 | 1,156 | 1,172 | 1,153 | 1,165 | +10 | +0.9% | 4,400 |
| 2024/03/04 | 1,147 | 1,174 | 1,140 | 1,155 | +3 | +0.3% | 7,700 |
| 2024/03/01 | 1,142 | 1,153 | 1,142 | 1,152 | +4 | +0.3% | 4,500 |
| 2024/02/29 | 1,157 | 1,159 | 1,145 | 1,148 | -4 | -0.3% | 4,800 |
251～
300
件表示中 / 6957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 | 254,700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 | 110,300円 | +6.4% | - | 5.08% | 38.94倍 | 0.68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 |
| Ａｂａｌａｎｃｅ | 60,600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 |
| 三社電機 | 79,600円 | +8.9% | +1.7% | 5.03% | 12.60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 |
| ＱＤレーザ | 25,400円 | +6.0% | - | 0.00% | - | 2.03倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
市場注目の銘柄
チャート関連のコラム
