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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,115 | 1,115 | 1,101 | 1,112 | -3 | -0.3% | 6,400 |
| 2024/11/21 | 1,128 | 1,138 | 1,115 | 1,115 | -1 | -0.1% | 900 |
| 2024/11/20 | 1,116 | 1,134 | 1,116 | 1,116 | -9 | -0.8% | 1,500 |
| 2024/11/19 | 1,125 | 1,125 | 1,114 | 1,125 | ±0 | ±0% | 600 |
| 2024/11/18 | 1,131 | 1,147 | 1,125 | 1,125 | -8 | -0.7% | 3,300 |
| 2024/11/15 | 1,125 | 1,146 | 1,114 | 1,133 | +8 | +0.7% | 1,400 |
| 2024/11/14 | 1,124 | 1,131 | 1,120 | 1,125 | -8 | -0.7% | 1,200 |
| 2024/11/13 | 1,134 | 1,134 | 1,129 | 1,133 | -5 | -0.4% | 800 |
| 2024/11/12 | 1,138 | 1,138 | 1,130 | 1,138 | +7 | +0.6% | 2,100 |
| 2024/11/11 | 1,139 | 1,139 | 1,118 | 1,131 | +14 | +1.3% | 6,400 |
| 2024/11/08 | 1,119 | 1,119 | 1,105 | 1,117 | -4 | -0.4% | 1,100 |
| 2024/11/07 | 1,121 | 1,153 | 1,121 | 1,121 | +1 | +0.1% | 1,900 |
| 2024/11/06 | 1,124 | 1,125 | 1,114 | 1,120 | -4 | -0.4% | 1,000 |
| 2024/11/05 | 1,112 | 1,124 | 1,102 | 1,124 | +14 | +1.3% | 1,400 |
| 2024/11/01 | 1,090 | 1,110 | 1,090 | 1,110 | +20 | +1.8% | 2,200 |
| 2024/10/31 | 1,068 | 1,090 | 1,062 | 1,090 | +31 | +2.9% | 5,500 |
| 2024/10/30 | 1,093 | 1,111 | 1,059 | 1,059 | -45 | -4.1% | 43,300 |
| 2024/10/29 | 1,099 | 1,117 | 1,099 | 1,104 | +5 | +0.5% | 1,500 |
| 2024/10/28 | 1,107 | 1,107 | 1,098 | 1,099 | -3 | -0.3% | 4,100 |
| 2024/10/25 | 1,111 | 1,111 | 1,102 | 1,102 | +2 | +0.2% | 1,800 |
| 2024/10/24 | 1,102 | 1,130 | 1,100 | 1,100 | -2 | -0.2% | 3,200 |
| 2024/10/23 | 1,106 | 1,115 | 1,102 | 1,102 | -9 | -0.8% | 3,600 |
| 2024/10/22 | 1,115 | 1,115 | 1,111 | 1,111 | -3 | -0.3% | 1,700 |
| 2024/10/21 | 1,113 | 1,128 | 1,113 | 1,114 | +3 | +0.3% | 1,500 |
| 2024/10/18 | 1,144 | 1,144 | 1,111 | 1,111 | -33 | -2.9% | 5,700 |
| 2024/10/17 | 1,145 | 1,148 | 1,137 | 1,144 | -1 | -0.1% | 1,400 |
| 2024/10/16 | 1,149 | 1,161 | 1,145 | 1,145 | -3 | -0.3% | 1,700 |
| 2024/10/15 | 1,154 | 1,163 | 1,148 | 1,148 | -1 | -0.1% | 3,000 |
| 2024/10/11 | 1,157 | 1,157 | 1,148 | 1,149 | -9 | -0.8% | 1,900 |
| 2024/10/10 | 1,151 | 1,160 | 1,150 | 1,158 | +5 | +0.4% | 1,300 |
| 2024/10/09 | 1,170 | 1,170 | 1,152 | 1,153 | -26 | -2.2% | 3,900 |
| 2024/10/08 | 1,173 | 1,179 | 1,173 | 1,179 | +7 | +0.6% | 500 |
| 2024/10/07 | 1,183 | 1,183 | 1,172 | 1,172 | -14 | -1.2% | 800 |
| 2024/10/04 | 1,186 | 1,190 | 1,186 | 1,186 | +1 | +0.1% | 1,800 |
| 2024/10/03 | 1,185 | 1,185 | 1,185 | 1,185 | +3 | +0.3% | 300 |
| 2024/10/02 | 1,164 | 1,212 | 1,164 | 1,182 | +18 | +1.5% | 3,900 |
| 2024/10/01 | 1,161 | 1,164 | 1,161 | 1,164 | -2 | -0.2% | 700 |
| 2024/09/30 | 1,173 | 1,189 | 1,165 | 1,166 | -30 | -2.5% | 1,200 |
| 2024/09/27 | 1,220 | 1,220 | 1,196 | 1,196 | -39 | -3.2% | 2,300 |
| 2024/09/26 | 1,218 | 1,238 | 1,217 | 1,235 | +3 | +0.2% | 2,900 |
| 2024/09/25 | 1,203 | 1,244 | 1,203 | 1,232 | +32 | +2.7% | 5,300 |
| 2024/09/24 | 1,191 | 1,221 | 1,191 | 1,200 | +9 | +0.8% | 5,500 |
| 2024/09/20 | 1,164 | 1,199 | 1,164 | 1,191 | +25 | +2.1% | 3,800 |
| 2024/09/19 | 1,162 | 1,169 | 1,147 | 1,166 | +16 | +1.4% | 1,100 |
| 2024/09/18 | 1,167 | 1,167 | 1,150 | 1,150 | -12 | -1% | 3,900 |
| 2024/09/17 | 1,134 | 1,162 | 1,134 | 1,162 | +14 | +1.2% | 600 |
| 2024/09/13 | 1,158 | 1,166 | 1,139 | 1,148 | -10 | -0.9% | 1,000 |
| 2024/09/12 | 1,148 | 1,159 | 1,148 | 1,158 | +10 | +0.9% | 700 |
| 2024/09/11 | 1,134 | 1,159 | 1,134 | 1,148 | +10 | +0.9% | 2,400 |
| 2024/09/10 | 1,135 | 1,138 | 1,126 | 1,138 | +2 | +0.2% | 700 |
1～
50
件表示中 / 6839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 | 111,200円 | +2.8% | - | 4.50% | 9.40倍 | 0.33倍 |
|
電話機、交換機の中堅メーカー。日立、ＮＴＴ東西向け取引多い。非電話、非ＩＣＴ機器開発も |
| エヌエフＨＤ | 88,200円 | +1.1% | +7.4% | 3.63% | 17.20倍 | 0.50倍 |
|
ＮＦ制御技術やアナログ技術に強み。独自開発の電子計測器、応用機器で高シェア。中国展開も |
| シキノハイテック | 132,800円 | -5.3% | -76.5% | 1.13% | 45.19倍 | 2.36倍 |
|
自動車用半導体向け耐久テスト、ビューカメラなどを扱う。半導体設計はアナログに強み |
| アルチザ | 55,600円 | +10.3% | +731.1% | 3.60% | 19.45倍 | 0.73倍 |
|
通信計測器の開発業者で通信キャリア、基地局メーカー向けが主。基地局テスト受託サービスも |
| ＯＫＡＹＡ | 22,900円 | -19.7% | - | 1.75% | - | 0.65倍 |
|
電子機器のノイズやサージ対策用コンデンサーが主力。表示機器でも大手。海外比率５割程度 |
市場注目の銘柄
チャート関連のコラム
