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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 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 |
101～
150
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
