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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,146 | 1,164 | 1,145 | 1,152 | +6 | +0.5% | 5,200 |
| 2024/02/27 | 1,159 | 1,159 | 1,144 | 1,146 | -3 | -0.3% | 3,500 |
| 2024/02/26 | 1,160 | 1,164 | 1,145 | 1,149 | ±0 | ±0% | 5,700 |
| 2024/02/22 | 1,151 | 1,151 | 1,147 | 1,149 | +1 | +0.1% | 3,400 |
| 2024/02/21 | 1,158 | 1,165 | 1,148 | 1,148 | -13 | -1.1% | 4,300 |
| 2024/02/20 | 1,167 | 1,174 | 1,161 | 1,161 | ±0 | ±0% | 2,000 |
| 2024/02/19 | 1,158 | 1,171 | 1,156 | 1,161 | -1 | -0.1% | 1,500 |
| 2024/02/16 | 1,153 | 1,163 | 1,153 | 1,162 | +12 | +1% | 1,000 |
| 2024/02/15 | 1,142 | 1,162 | 1,142 | 1,150 | +9 | +0.8% | 3,700 |
| 2024/02/14 | 1,152 | 1,160 | 1,141 | 1,141 | -11 | -1% | 3,100 |
| 2024/02/13 | 1,149 | 1,166 | 1,149 | 1,152 | +3 | +0.3% | 3,400 |
| 2024/02/09 | 1,138 | 1,179 | 1,138 | 1,149 | ±0 | ±0% | 9,000 |
| 2024/02/08 | 1,147 | 1,153 | 1,141 | 1,149 | +2 | +0.2% | 3,900 |
| 2024/02/07 | 1,155 | 1,165 | 1,145 | 1,147 | -13 | -1.1% | 9,300 |
| 2024/02/06 | 1,163 | 1,173 | 1,160 | 1,160 | -2 | -0.2% | 3,600 |
| 2024/02/05 | 1,167 | 1,169 | 1,161 | 1,162 | -7 | -0.6% | 2,400 |
| 2024/02/02 | 1,163 | 1,174 | 1,156 | 1,169 | +6 | +0.5% | 3,900 |
| 2024/02/01 | 1,164 | 1,171 | 1,163 | 1,163 | -3 | -0.3% | 1,900 |
| 2024/01/31 | 1,176 | 1,180 | 1,166 | 1,166 | -1 | -0.1% | 3,900 |
| 2024/01/30 | 1,196 | 1,196 | 1,167 | 1,167 | -29 | -2.4% | 31,900 |
| 2024/01/29 | 1,181 | 1,197 | 1,173 | 1,196 | +26 | +2.2% | 3,500 |
| 2024/01/26 | 1,172 | 1,177 | 1,170 | 1,170 | -2 | -0.2% | 3,200 |
| 2024/01/25 | 1,166 | 1,185 | 1,166 | 1,172 | +6 | +0.5% | 5,300 |
| 2024/01/24 | 1,160 | 1,179 | 1,154 | 1,166 | +6 | +0.5% | 7,000 |
| 2024/01/23 | 1,169 | 1,169 | 1,160 | 1,160 | -9 | -0.8% | 6,000 |
| 2024/01/22 | 1,164 | 1,192 | 1,161 | 1,169 | +4 | +0.3% | 9,600 |
| 2024/01/19 | 1,168 | 1,182 | 1,165 | 1,165 | -5 | -0.4% | 4,600 |
| 2024/01/18 | 1,170 | 1,179 | 1,168 | 1,170 | ±0 | ±0% | 2,900 |
| 2024/01/17 | 1,175 | 1,179 | 1,166 | 1,170 | -5 | -0.4% | 6,500 |
| 2024/01/16 | 1,178 | 1,190 | 1,175 | 1,175 | -1 | -0.1% | 5,100 |
| 2024/01/15 | 1,197 | 1,205 | 1,176 | 1,176 | -21 | -1.8% | 9,800 |
| 2024/01/12 | 1,193 | 1,208 | 1,193 | 1,197 | +5 | +0.4% | 4,200 |
| 2024/01/11 | 1,201 | 1,209 | 1,183 | 1,192 | -8 | -0.7% | 13,300 |
| 2024/01/10 | 1,218 | 1,218 | 1,200 | 1,200 | -10 | -0.8% | 6,000 |
| 2024/01/09 | 1,197 | 1,210 | 1,197 | 1,210 | +13 | +1.1% | 1,700 |
| 2024/01/05 | 1,194 | 1,204 | 1,190 | 1,197 | -3 | -0.3% | 2,000 |
| 2024/01/04 | 1,189 | 1,203 | 1,189 | 1,200 | +1 | +0.1% | 2,800 |
| 2023/12/29 | 1,196 | 1,200 | 1,177 | 1,199 | +13 | +1.1% | 2,900 |
| 2023/12/28 | 1,195 | 1,199 | 1,186 | 1,186 | -9 | -0.8% | 2,400 |
| 2023/12/27 | 1,208 | 1,208 | 1,180 | 1,195 | -5 | -0.4% | 11,800 |
| 2023/12/26 | 1,197 | 1,205 | 1,197 | 1,200 | +5 | +0.4% | 3,100 |
| 2023/12/25 | 1,201 | 1,206 | 1,195 | 1,195 | -6 | -0.5% | 1,100 |
| 2023/12/22 | 1,210 | 1,220 | 1,200 | 1,201 | -9 | -0.7% | 10,000 |
| 2023/12/21 | 1,199 | 1,220 | 1,195 | 1,210 | -5 | -0.4% | 5,400 |
| 2023/12/20 | 1,207 | 1,218 | 1,198 | 1,215 | -5 | -0.4% | 7,800 |
| 2023/12/19 | 1,200 | 1,228 | 1,192 | 1,220 | +11 | +0.9% | 6,800 |
| 2023/12/18 | 1,203 | 1,209 | 1,199 | 1,209 | +7 | +0.6% | 1,600 |
| 2023/12/15 | 1,207 | 1,213 | 1,202 | 1,202 | -9 | -0.7% | 1,000 |
| 2023/12/14 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 400 |
| 2023/12/13 | 1,233 | 1,236 | 1,211 | 1,211 | -15 | -1.2% | 900 |
301～
350
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
