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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,508 | 1,512 | 1,484 | 1,484 | ±0 | ±0% | 4,200 |
| 2018/12/10 | 1,520 | 1,520 | 1,484 | 1,484 | -25 | -1.7% | 6,200 |
| 2018/12/07 | 1,536 | 1,539 | 1,507 | 1,509 | +3 | +0.2% | 3,600 |
| 2018/12/06 | 1,540 | 1,540 | 1,506 | 1,506 | -26 | -1.7% | 7,400 |
| 2018/12/05 | 1,525 | 1,547 | 1,524 | 1,532 | -1 | -0.1% | 6,700 |
| 2018/12/04 | 1,530 | 1,535 | 1,529 | 1,533 | +3 | +0.2% | 4,000 |
| 2018/12/03 | 1,532 | 1,537 | 1,529 | 1,530 | +1 | +0.1% | 3,800 |
| 2018/11/30 | 1,528 | 1,549 | 1,528 | 1,529 | +1 | +0.1% | 3,500 |
| 2018/11/29 | 1,548 | 1,548 | 1,527 | 1,528 | -18 | -1.2% | 4,300 |
| 2018/11/28 | 1,553 | 1,554 | 1,539 | 1,546 | +8 | +0.5% | 3,700 |
| 2018/11/27 | 1,559 | 1,564 | 1,530 | 1,538 | -10 | -0.6% | 5,000 |
| 2018/11/26 | 1,534 | 1,553 | 1,534 | 1,548 | ±0 | ±0% | 2,900 |
| 2018/11/22 | 1,542 | 1,555 | 1,541 | 1,548 | +8 | +0.5% | 1,800 |
| 2018/11/21 | 1,536 | 1,542 | 1,530 | 1,540 | +4 | +0.3% | 2,600 |
| 2018/11/20 | 1,550 | 1,555 | 1,528 | 1,536 | -14 | -0.9% | 3,600 |
| 2018/11/19 | 1,552 | 1,552 | 1,535 | 1,550 | -2 | -0.1% | 2,400 |
| 2018/11/16 | 1,524 | 1,553 | 1,524 | 1,552 | -10 | -0.6% | 2,300 |
| 2018/11/15 | 1,550 | 1,565 | 1,550 | 1,562 | -3 | -0.2% | 2,000 |
| 2018/11/14 | 1,594 | 1,594 | 1,557 | 1,565 | -32 | -2% | 6,300 |
| 2018/11/13 | 1,554 | 1,597 | 1,552 | 1,597 | +65 | +4.2% | 10,000 |
| 2018/11/12 | 1,536 | 1,545 | 1,530 | 1,532 | -13 | -0.8% | 4,700 |
| 2018/11/09 | 1,540 | 1,546 | 1,534 | 1,545 | +7 | +0.5% | 4,400 |
| 2018/11/08 | 1,549 | 1,550 | 1,533 | 1,538 | +5 | +0.3% | 2,200 |
| 2018/11/07 | 1,551 | 1,551 | 1,533 | 1,533 | -18 | -1.2% | 3,000 |
| 2018/11/06 | 1,531 | 1,555 | 1,531 | 1,551 | +14 | +0.9% | 2,100 |
| 2018/11/05 | 1,531 | 1,574 | 1,531 | 1,537 | -9 | -0.6% | 7,000 |
| 2018/11/02 | 1,540 | 1,552 | 1,540 | 1,546 | +15 | +1% | 5,600 |
| 2018/11/01 | 1,526 | 1,538 | 1,526 | 1,531 | -16 | -1% | 4,400 |
| 2018/10/31 | 1,514 | 1,547 | 1,514 | 1,547 | -7 | -0.5% | 2,800 |
| 2018/10/30 | 1,515 | 1,555 | 1,509 | 1,554 | +46 | +3.1% | 14,000 |
| 2018/10/29 | 1,524 | 1,524 | 1,506 | 1,508 | +4 | +0.3% | 2,600 |
| 2018/10/26 | 1,508 | 1,528 | 1,504 | 1,504 | -3 | -0.2% | 6,300 |
| 2018/10/25 | 1,518 | 1,530 | 1,507 | 1,507 | -25 | -1.6% | 6,800 |
| 2018/10/24 | 1,531 | 1,537 | 1,530 | 1,532 | +2 | +0.1% | 3,800 |
| 2018/10/23 | 1,547 | 1,553 | 1,530 | 1,530 | -17 | -1.1% | 6,900 |
| 2018/10/22 | 1,552 | 1,557 | 1,547 | 1,547 | -7 | -0.5% | 4,400 |
| 2018/10/19 | 1,551 | 1,561 | 1,551 | 1,554 | -2 | -0.1% | 2,900 |
| 2018/10/18 | 1,556 | 1,559 | 1,550 | 1,556 | +1 | +0.1% | 7,800 |
| 2018/10/17 | 1,560 | 1,567 | 1,554 | 1,555 | +2 | +0.1% | 4,500 |
| 2018/10/16 | 1,563 | 1,566 | 1,550 | 1,553 | -11 | -0.7% | 6,900 |
| 2018/10/15 | 1,592 | 1,592 | 1,564 | 1,564 | -1 | -0.1% | 6,900 |
| 2018/10/12 | 1,567 | 1,588 | 1,565 | 1,565 | -23 | -1.4% | 6,600 |
| 2018/10/11 | 1,603 | 1,643 | 1,582 | 1,588 | -25 | -1.5% | 6,400 |
| 2018/10/10 | 1,632 | 1,635 | 1,607 | 1,613 | -19 | -1.2% | 3,600 |
| 2018/10/09 | 1,641 | 1,646 | 1,630 | 1,632 | -16 | -1% | 3,900 |
| 2018/10/05 | 1,646 | 1,651 | 1,646 | 1,648 | ±0 | ±0% | 2,800 |
| 2018/10/04 | 1,625 | 1,648 | 1,625 | 1,648 | +23 | +1.4% | 6,600 |
| 2018/10/03 | 1,629 | 1,648 | 1,625 | 1,625 | -11 | -0.7% | 4,700 |
| 2018/10/02 | 1,641 | 1,641 | 1,623 | 1,636 | -5 | -0.3% | 9,200 |
| 2018/10/01 | 1,650 | 1,660 | 1,625 | 1,641 | ±0 | ±0% | 7,400 |
1451～
1500
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
