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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,082 | 1,084 | 1,070 | 1,074 | -11 | -1% | 7,600 |
| 2025/01/20 | 1,106 | 1,106 | 1,084 | 1,085 | -27 | -2.4% | 10,300 |
| 2025/01/17 | 1,115 | 1,124 | 1,105 | 1,112 | -3 | -0.3% | 6,900 |
| 2025/01/16 | 1,113 | 1,136 | 1,111 | 1,115 | +2 | +0.2% | 8,200 |
| 2025/01/15 | 1,121 | 1,124 | 1,112 | 1,113 | -7 | -0.6% | 4,600 |
| 2025/01/14 | 1,115 | 1,134 | 1,112 | 1,120 | -2 | -0.2% | 3,400 |
| 2025/01/10 | 1,112 | 1,137 | 1,112 | 1,122 | +5 | +0.4% | 1,100 |
| 2025/01/09 | 1,145 | 1,149 | 1,117 | 1,117 | -28 | -2.4% | 1,300 |
| 2025/01/08 | 1,143 | 1,156 | 1,138 | 1,145 | +1 | +0.1% | 2,100 |
| 2025/01/07 | 1,157 | 1,157 | 1,135 | 1,144 | -1 | -0.1% | 1,600 |
| 2025/01/06 | 1,159 | 1,159 | 1,136 | 1,145 | -3 | -0.3% | 2,000 |
| 2024/12/30 | 1,145 | 1,148 | 1,133 | 1,148 | +13 | +1.1% | 3,000 |
| 2024/12/27 | 1,120 | 1,135 | 1,117 | 1,135 | +28 | +2.5% | 6,000 |
| 2024/12/26 | 1,125 | 1,125 | 1,107 | 1,107 | -7 | -0.6% | 7,400 |
| 2024/12/25 | 1,123 | 1,132 | 1,114 | 1,114 | -9 | -0.8% | 1,500 |
| 2024/12/24 | 1,128 | 1,136 | 1,120 | 1,123 | -9 | -0.8% | 3,000 |
| 2024/12/23 | 1,124 | 1,132 | 1,121 | 1,132 | +4 | +0.4% | 2,000 |
| 2024/12/20 | 1,120 | 1,138 | 1,107 | 1,128 | +7 | +0.6% | 5,500 |
| 2024/12/19 | 1,130 | 1,137 | 1,111 | 1,121 | -13 | -1.1% | 5,600 |
| 2024/12/18 | 1,132 | 1,134 | 1,130 | 1,134 | -3 | -0.3% | 1,100 |
| 2024/12/17 | 1,120 | 1,141 | 1,108 | 1,137 | +17 | +1.5% | 9,300 |
| 2024/12/16 | 1,136 | 1,136 | 1,119 | 1,120 | +14 | +1.3% | 15,700 |
| 2024/12/13 | 1,118 | 1,120 | 1,106 | 1,106 | ±0 | ±0% | 8,600 |
| 2024/12/12 | 1,107 | 1,112 | 1,100 | 1,106 | +1 | +0.1% | 1,800 |
| 2024/12/11 | 1,115 | 1,115 | 1,105 | 1,105 | -10 | -0.9% | 3,000 |
| 2024/12/10 | 1,119 | 1,119 | 1,103 | 1,115 | +9 | +0.8% | 4,100 |
| 2024/12/09 | 1,122 | 1,123 | 1,090 | 1,106 | -2 | -0.2% | 7,400 |
| 2024/12/06 | 1,105 | 1,122 | 1,105 | 1,108 | +3 | +0.3% | 6,600 |
| 2024/12/05 | 1,100 | 1,120 | 1,100 | 1,105 | -1 | -0.1% | 1,700 |
| 2024/12/04 | 1,140 | 1,148 | 1,100 | 1,106 | -26 | -2.3% | 9,700 |
| 2024/12/03 | 1,141 | 1,145 | 1,132 | 1,132 | +1 | +0.1% | 1,800 |
| 2024/12/02 | 1,100 | 1,147 | 1,100 | 1,131 | +31 | +2.8% | 13,600 |
| 2024/11/29 | 1,100 | 1,100 | 1,097 | 1,100 | +3 | +0.3% | 800 |
| 2024/11/28 | 1,098 | 1,099 | 1,088 | 1,097 | +10 | +0.9% | 2,600 |
| 2024/11/27 | 1,106 | 1,106 | 1,087 | 1,087 | -9 | -0.8% | 2,000 |
| 2024/11/26 | 1,087 | 1,108 | 1,086 | 1,096 | +9 | +0.8% | 1,300 |
| 2024/11/25 | 1,103 | 1,106 | 1,087 | 1,087 | -25 | -2.2% | 2,700 |
| 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 |
51～
100
件表示中 / 6926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 | 253,600円 | +2.8% | - | 0.00% | 21.43倍 | 0.74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 |
| 指月電 | 37,200円 | +2.6% | +25.0% | 2.69% | 11.74倍 | 0.42倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
| 東洋電 | 125,800円 | +15.1% | +14.3% | 3.18% | 9.58倍 | 0.44倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| 菊水ＨＤ | 122,500円 | +2.5% | +3.2% | 3.84% | 7.77倍 | 0.77倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
| ニレコ | 156,000円 | +7.5% | +22.4% | 5.06% | 8.96倍 | 0.73倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
市場注目の銘柄
チャート関連のコラム
