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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,069 | 1,070 | 1,064 | 1,070 | +10 | +0.9% | 2,300 |
| 2023/01/24 | 1,056 | 1,068 | 1,056 | 1,060 | +4 | +0.4% | 4,800 |
| 2023/01/23 | 1,051 | 1,059 | 1,051 | 1,056 | +12 | +1.1% | 3,200 |
| 2023/01/20 | 1,045 | 1,056 | 1,044 | 1,044 | -9 | -0.9% | 3,200 |
| 2023/01/19 | 1,049 | 1,064 | 1,043 | 1,053 | -1 | -0.1% | 6,900 |
| 2023/01/18 | 1,044 | 1,055 | 1,044 | 1,054 | +13 | +1.2% | 3,100 |
| 2023/01/17 | 1,046 | 1,049 | 1,034 | 1,041 | -8 | -0.8% | 8,600 |
| 2023/01/16 | 1,045 | 1,054 | 1,045 | 1,049 | +6 | +0.6% | 1,700 |
| 2023/01/13 | 1,056 | 1,060 | 1,043 | 1,043 | -18 | -1.7% | 6,900 |
| 2023/01/12 | 1,062 | 1,065 | 1,050 | 1,061 | -2 | -0.2% | 8,800 |
| 2023/01/11 | 1,054 | 1,069 | 1,050 | 1,063 | +9 | +0.9% | 12,500 |
| 2023/01/10 | 1,069 | 1,071 | 1,054 | 1,054 | -5 | -0.5% | 2,900 |
| 2023/01/06 | 1,054 | 1,066 | 1,054 | 1,059 | +1 | +0.1% | 2,100 |
| 2023/01/05 | 1,068 | 1,068 | 1,054 | 1,058 | -10 | -0.9% | 5,200 |
| 2023/01/04 | 1,076 | 1,086 | 1,068 | 1,068 | -3 | -0.3% | 5,200 |
| 2022/12/30 | 1,060 | 1,084 | 1,060 | 1,071 | +3 | +0.3% | 4,900 |
| 2022/12/29 | 1,059 | 1,071 | 1,056 | 1,068 | +10 | +0.9% | 7,300 |
| 2022/12/28 | 1,073 | 1,073 | 1,057 | 1,058 | -11 | -1% | 4,900 |
| 2022/12/27 | 1,074 | 1,089 | 1,065 | 1,069 | ±0 | ±0% | 5,600 |
| 2022/12/26 | 1,074 | 1,076 | 1,062 | 1,069 | -1 | -0.1% | 8,300 |
| 2022/12/23 | 1,059 | 1,071 | 1,050 | 1,070 | +14 | +1.3% | 8,300 |
| 2022/12/22 | 1,082 | 1,082 | 1,055 | 1,056 | -27 | -2.5% | 10,500 |
| 2022/12/21 | 1,124 | 1,124 | 1,083 | 1,083 | -11 | -1% | 18,000 |
| 2022/12/20 | 1,133 | 1,133 | 1,089 | 1,094 | -33 | -2.9% | 6,400 |
| 2022/12/19 | 1,114 | 1,147 | 1,114 | 1,127 | +7 | +0.6% | 16,200 |
| 2022/12/16 | 1,098 | 1,146 | 1,098 | 1,120 | +8 | +0.7% | 22,200 |
| 2022/12/15 | 1,094 | 1,117 | 1,094 | 1,112 | +14 | +1.3% | 6,900 |
| 2022/12/14 | 1,088 | 1,098 | 1,080 | 1,098 | +12 | +1.1% | 8,300 |
| 2022/12/13 | 1,086 | 1,091 | 1,068 | 1,086 | +13 | +1.2% | 11,700 |
| 2022/12/12 | 1,085 | 1,090 | 1,072 | 1,073 | -19 | -1.7% | 7,500 |
| 2022/12/09 | 1,089 | 1,092 | 1,079 | 1,092 | +22 | +2.1% | 7,300 |
| 2022/12/08 | 1,074 | 1,080 | 1,062 | 1,070 | -2 | -0.2% | 14,800 |
| 2022/12/07 | 1,082 | 1,082 | 1,072 | 1,072 | -14 | -1.3% | 1,300 |
| 2022/12/06 | 1,073 | 1,089 | 1,068 | 1,086 | +5 | +0.5% | 9,000 |
| 2022/12/05 | 1,072 | 1,091 | 1,066 | 1,081 | +15 | +1.4% | 7,200 |
| 2022/12/02 | 1,085 | 1,085 | 1,066 | 1,066 | -23 | -2.1% | 10,900 |
| 2022/12/01 | 1,110 | 1,111 | 1,082 | 1,089 | -11 | -1% | 8,400 |
| 2022/11/30 | 1,116 | 1,116 | 1,099 | 1,100 | -11 | -1% | 4,100 |
| 2022/11/29 | 1,097 | 1,119 | 1,095 | 1,111 | +21 | +1.9% | 7,500 |
| 2022/11/28 | 1,106 | 1,106 | 1,090 | 1,090 | -3 | -0.3% | 7,400 |
| 2022/11/25 | 1,126 | 1,126 | 1,090 | 1,093 | -17 | -1.5% | 11,300 |
| 2022/11/24 | 1,097 | 1,110 | 1,092 | 1,110 | +16 | +1.5% | 13,600 |
| 2022/11/22 | 1,084 | 1,098 | 1,079 | 1,094 | +13 | +1.2% | 7,200 |
| 2022/11/21 | 1,080 | 1,085 | 1,079 | 1,081 | -2 | -0.2% | 4,600 |
| 2022/11/18 | 1,087 | 1,090 | 1,074 | 1,083 | +7 | +0.7% | 6,800 |
| 2022/11/17 | 1,083 | 1,090 | 1,075 | 1,076 | -7 | -0.6% | 1,800 |
| 2022/11/16 | 1,088 | 1,094 | 1,080 | 1,083 | -7 | -0.6% | 5,500 |
| 2022/11/15 | 1,081 | 1,090 | 1,071 | 1,090 | +13 | +1.2% | 3,900 |
| 2022/11/14 | 1,080 | 1,100 | 1,077 | 1,077 | -3 | -0.3% | 5,800 |
| 2022/11/11 | 1,104 | 1,104 | 1,070 | 1,080 | -14 | -1.3% | 7,500 |
451～
500
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
