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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,141 | 1,141 | 1,121 | 1,136 | -14 | -1.2% | 600 |
| 2024/09/06 | 1,153 | 1,159 | 1,130 | 1,150 | -4 | -0.3% | 2,500 |
| 2024/09/05 | 1,154 | 1,154 | 1,154 | 1,154 | ±0 | ±0% | 200 |
| 2024/09/04 | 1,153 | 1,160 | 1,153 | 1,154 | -4 | -0.3% | 1,100 |
| 2024/09/03 | 1,160 | 1,167 | 1,158 | 1,158 | -2 | -0.2% | 2,000 |
| 2024/09/02 | 1,163 | 1,163 | 1,155 | 1,160 | -7 | -0.6% | 900 |
| 2024/08/30 | 1,167 | 1,167 | 1,167 | 1,167 | ±0 | ±0% | 200 |
| 2024/08/29 | 1,184 | 1,184 | 1,167 | 1,167 | -10 | -0.8% | 1,700 |
| 2024/08/28 | 1,169 | 1,177 | 1,166 | 1,177 | +8 | +0.7% | 600 |
| 2024/08/27 | 1,162 | 1,169 | 1,162 | 1,169 | +8 | +0.7% | 1,200 |
| 2024/08/26 | 1,141 | 1,164 | 1,141 | 1,161 | +20 | +1.8% | 4,500 |
| 2024/08/23 | 1,147 | 1,159 | 1,137 | 1,141 | -6 | -0.5% | 1,700 |
| 2024/08/22 | 1,156 | 1,185 | 1,134 | 1,147 | -13 | -1.1% | 10,500 |
| 2024/08/21 | 1,163 | 1,164 | 1,145 | 1,160 | -7 | -0.6% | 4,700 |
| 2024/08/20 | 1,166 | 1,168 | 1,158 | 1,167 | +8 | +0.7% | 1,200 |
| 2024/08/19 | 1,146 | 1,161 | 1,146 | 1,159 | +13 | +1.1% | 2,200 |
| 2024/08/16 | 1,148 | 1,149 | 1,141 | 1,146 | -2 | -0.2% | 2,800 |
| 2024/08/15 | 1,149 | 1,149 | 1,148 | 1,148 | ±0 | ±0% | 300 |
| 2024/08/14 | 1,142 | 1,149 | 1,121 | 1,148 | +7 | +0.6% | 3,600 |
| 2024/08/13 | 1,141 | 1,147 | 1,130 | 1,141 | +12 | +1.1% | 1,900 |
| 2024/08/09 | 1,145 | 1,161 | 1,129 | 1,129 | -1 | -0.1% | 3,200 |
| 2024/08/08 | 1,099 | 1,130 | 1,099 | 1,130 | +30 | +2.7% | 1,900 |
| 2024/08/07 | 1,076 | 1,140 | 1,076 | 1,100 | -14 | -1.3% | 4,000 |
| 2024/08/06 | 1,081 | 1,147 | 1,065 | 1,114 | +29 | +2.7% | 8,000 |
| 2024/08/05 | 1,099 | 1,116 | 1,065 | 1,085 | -41 | -3.6% | 17,000 |
| 2024/08/02 | 1,159 | 1,191 | 1,126 | 1,126 | -55 | -4.7% | 7,900 |
| 2024/08/01 | 1,205 | 1,205 | 1,181 | 1,181 | -28 | -2.3% | 4,400 |
| 2024/07/31 | 1,202 | 1,212 | 1,168 | 1,209 | +5 | +0.4% | 8,500 |
| 2024/07/30 | 1,272 | 1,272 | 1,204 | 1,204 | -68 | -5.3% | 31,500 |
| 2024/07/29 | 1,270 | 1,278 | 1,255 | 1,272 | +8 | +0.6% | 8,200 |
| 2024/07/26 | 1,254 | 1,269 | 1,236 | 1,264 | +40 | +3.3% | 16,600 |
| 2024/07/25 | 1,202 | 1,228 | 1,194 | 1,224 | -8 | -0.6% | 17,000 |
| 2024/07/24 | 1,269 | 1,269 | 1,225 | 1,232 | -36 | -2.8% | 18,600 |
| 2024/07/23 | 1,235 | 1,280 | 1,235 | 1,268 | +39 | +3.2% | 30,500 |
| 2024/07/22 | 1,143 | 1,337 | 1,143 | 1,229 | +92 | +8.1% | 141,700 |
| 2024/07/19 | 1,122 | 1,137 | 1,122 | 1,137 | +4 | +0.4% | 2,300 |
| 2024/07/18 | 1,135 | 1,145 | 1,116 | 1,133 | -2 | -0.2% | 6,900 |
| 2024/07/17 | 1,138 | 1,151 | 1,132 | 1,135 | +1 | +0.1% | 4,700 |
| 2024/07/16 | 1,148 | 1,149 | 1,121 | 1,134 | -6 | -0.5% | 8,300 |
| 2024/07/12 | 1,134 | 1,151 | 1,134 | 1,140 | +7 | +0.6% | 4,400 |
| 2024/07/11 | 1,162 | 1,169 | 1,133 | 1,133 | -14 | -1.2% | 2,900 |
| 2024/07/10 | 1,144 | 1,158 | 1,144 | 1,147 | +6 | +0.5% | 2,600 |
| 2024/07/09 | 1,145 | 1,148 | 1,141 | 1,141 | -7 | -0.6% | 3,200 |
| 2024/07/08 | 1,159 | 1,159 | 1,145 | 1,148 | -14 | -1.2% | 3,100 |
| 2024/07/05 | 1,162 | 1,177 | 1,162 | 1,162 | ±0 | ±0% | 900 |
| 2024/07/04 | 1,170 | 1,185 | 1,161 | 1,162 | ±0 | ±0% | 1,400 |
| 2024/07/03 | 1,174 | 1,174 | 1,162 | 1,162 | -12 | -1% | 1,300 |
| 2024/07/02 | 1,190 | 1,190 | 1,174 | 1,174 | -16 | -1.3% | 1,700 |
| 2024/07/01 | 1,200 | 1,205 | 1,190 | 1,190 | ±0 | ±0% | 4,700 |
| 2024/06/28 | 1,197 | 1,200 | 1,189 | 1,190 | -2 | -0.2% | 2,300 |
51～
100
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
