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 |
|---|---|---|---|---|---|---|---|
| 2023/12/13 | 1,233 | 1,236 | 1,211 | 1,211 | -15 | -1.2% | 900 |
| 2023/12/12 | 1,238 | 1,238 | 1,216 | 1,226 | -4 | -0.3% | 1,900 |
| 2023/12/11 | 1,235 | 1,235 | 1,220 | 1,230 | +13 | +1.1% | 2,800 |
| 2023/12/08 | 1,228 | 1,228 | 1,215 | 1,217 | +14 | +1.2% | 3,800 |
| 2023/12/07 | 1,203 | 1,215 | 1,203 | 1,203 | -18 | -1.5% | 1,400 |
| 2023/12/06 | 1,207 | 1,222 | 1,197 | 1,221 | +21 | +1.8% | 1,400 |
| 2023/12/05 | 1,200 | 1,210 | 1,196 | 1,200 | -3 | -0.2% | 10,000 |
| 2023/12/04 | 1,204 | 1,206 | 1,203 | 1,203 | ±0 | ±0% | 2,200 |
| 2023/12/01 | 1,210 | 1,216 | 1,203 | 1,203 | ±0 | ±0% | 2,200 |
| 2023/11/30 | 1,217 | 1,217 | 1,203 | 1,203 | -14 | -1.2% | 3,200 |
| 2023/11/29 | 1,223 | 1,224 | 1,207 | 1,217 | -6 | -0.5% | 3,000 |
| 2023/11/28 | 1,232 | 1,232 | 1,211 | 1,223 | -9 | -0.7% | 2,000 |
| 2023/11/27 | 1,248 | 1,248 | 1,223 | 1,232 | -13 | -1% | 1,500 |
| 2023/11/24 | 1,237 | 1,246 | 1,231 | 1,245 | +8 | +0.6% | 1,200 |
| 2023/11/22 | 1,237 | 1,237 | 1,237 | 1,237 | +2 | +0.2% | 200 |
| 2023/11/21 | 1,224 | 1,235 | 1,224 | 1,235 | +11 | +0.9% | 3,200 |
| 2023/11/20 | 1,226 | 1,235 | 1,198 | 1,224 | -5 | -0.4% | 2,200 |
| 2023/11/17 | 1,221 | 1,240 | 1,214 | 1,229 | +17 | +1.4% | 5,300 |
| 2023/11/16 | 1,208 | 1,228 | 1,208 | 1,212 | -1 | -0.1% | 1,800 |
| 2023/11/15 | 1,213 | 1,229 | 1,213 | 1,213 | -19 | -1.5% | 2,700 |
| 2023/11/14 | 1,224 | 1,246 | 1,217 | 1,232 | +28 | +2.3% | 4,000 |
| 2023/11/13 | 1,234 | 1,236 | 1,193 | 1,204 | -18 | -1.5% | 3,200 |
| 2023/11/10 | 1,230 | 1,246 | 1,216 | 1,222 | -20 | -1.6% | 2,900 |
| 2023/11/09 | 1,213 | 1,249 | 1,213 | 1,242 | +40 | +3.3% | 3,600 |
| 2023/11/08 | 1,232 | 1,232 | 1,196 | 1,202 | -27 | -2.2% | 3,800 |
| 2023/11/07 | 1,225 | 1,240 | 1,223 | 1,229 | +4 | +0.3% | 4,400 |
| 2023/11/06 | 1,217 | 1,234 | 1,208 | 1,225 | +8 | +0.7% | 3,300 |
| 2023/11/02 | 1,206 | 1,235 | 1,206 | 1,217 | -10 | -0.8% | 800 |
| 2023/11/01 | 1,230 | 1,230 | 1,227 | 1,227 | -2 | -0.2% | 800 |
| 2023/10/31 | 1,189 | 1,241 | 1,189 | 1,229 | +70 | +6% | 29,000 |
| 2023/10/30 | 1,215 | 1,215 | 1,159 | 1,159 | -56 | -4.6% | 41,000 |
| 2023/10/27 | 1,215 | 1,236 | 1,208 | 1,215 | +6 | +0.5% | 4,000 |
| 2023/10/26 | 1,214 | 1,220 | 1,209 | 1,209 | -14 | -1.1% | 1,400 |
| 2023/10/25 | 1,215 | 1,231 | 1,209 | 1,223 | +8 | +0.7% | 2,300 |
| 2023/10/24 | 1,215 | 1,252 | 1,196 | 1,215 | +8 | +0.7% | 7,900 |
| 2023/10/23 | 1,209 | 1,215 | 1,195 | 1,207 | -11 | -0.9% | 4,000 |
| 2023/10/20 | 1,208 | 1,218 | 1,208 | 1,218 | +4 | +0.3% | 500 |
| 2023/10/19 | 1,213 | 1,231 | 1,201 | 1,214 | -10 | -0.8% | 4,600 |
| 2023/10/18 | 1,235 | 1,239 | 1,207 | 1,224 | -5 | -0.4% | 3,100 |
| 2023/10/17 | 1,238 | 1,246 | 1,223 | 1,229 | -12 | -1% | 5,900 |
| 2023/10/16 | 1,239 | 1,241 | 1,239 | 1,241 | -7 | -0.6% | 800 |
| 2023/10/13 | 1,225 | 1,248 | 1,222 | 1,248 | +15 | +1.2% | 3,300 |
| 2023/10/12 | 1,235 | 1,235 | 1,233 | 1,233 | +2 | +0.2% | 700 |
| 2023/10/11 | 1,255 | 1,262 | 1,226 | 1,231 | -24 | -1.9% | 6,700 |
| 2023/10/10 | 1,240 | 1,263 | 1,228 | 1,255 | +4 | +0.3% | 6,800 |
| 2023/10/06 | 1,235 | 1,253 | 1,233 | 1,251 | +30 | +2.5% | 3,700 |
| 2023/10/05 | 1,224 | 1,251 | 1,221 | 1,221 | +20 | +1.7% | 6,600 |
| 2023/10/04 | 1,204 | 1,228 | 1,200 | 1,201 | -6 | -0.5% | 5,700 |
| 2023/10/03 | 1,223 | 1,223 | 1,200 | 1,207 | -10 | -0.8% | 1,100 |
| 2023/10/02 | 1,211 | 1,239 | 1,211 | 1,217 | +6 | +0.5% | 3,800 |
351～
400
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
