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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,646 | 1,673 | 1,641 | 1,641 | ±0 | ±0% | 2,800 |
| 2018/09/27 | 1,668 | 1,668 | 1,641 | 1,641 | -29 | -1.7% | 3,300 |
| 2018/09/26 | 1,674 | 1,679 | 1,667 | 1,670 | -18 | -1.1% | 3,900 |
| 2018/09/25 | 1,644 | 1,688 | 1,631 | 1,688 | +73 | +4.5% | 12,100 |
| 2018/09/21 | 1,607 | 1,622 | 1,605 | 1,615 | +10 | +0.6% | 5,300 |
| 2018/09/20 | 1,605 | 1,617 | 1,605 | 1,605 | -14 | -0.9% | 3,600 |
| 2018/09/19 | 1,576 | 1,619 | 1,576 | 1,619 | +43 | +2.7% | 6,300 |
| 2018/09/18 | 1,567 | 1,580 | 1,567 | 1,576 | +9 | +0.6% | 4,200 |
| 2018/09/14 | 1,566 | 1,575 | 1,554 | 1,567 | +1 | +0.1% | 11,100 |
| 2018/09/13 | 1,568 | 1,570 | 1,555 | 1,566 | -2 | -0.1% | 4,300 |
| 2018/09/12 | 1,574 | 1,575 | 1,560 | 1,568 | -6 | -0.4% | 9,300 |
| 2018/09/11 | 1,595 | 1,596 | 1,571 | 1,574 | -20 | -1.3% | 6,900 |
| 2018/09/10 | 1,596 | 1,616 | 1,583 | 1,594 | -2 | -0.1% | 5,900 |
| 2018/09/07 | 1,601 | 1,601 | 1,583 | 1,596 | -9 | -0.6% | 5,800 |
| 2018/09/06 | 1,622 | 1,628 | 1,602 | 1,605 | -17 | -1% | 9,800 |
| 2018/09/05 | 1,634 | 1,634 | 1,618 | 1,622 | -12 | -0.7% | 6,700 |
| 2018/09/04 | 1,650 | 1,650 | 1,632 | 1,634 | -16 | -1% | 4,500 |
| 2018/09/03 | 1,660 | 1,660 | 1,640 | 1,650 | -15 | -0.9% | 6,900 |
| 2018/08/31 | 1,665 | 1,671 | 1,660 | 1,665 | ±0 | ±0% | 1,700 |
| 2018/08/30 | 1,665 | 1,668 | 1,664 | 1,665 | -9 | -0.5% | 2,200 |
| 2018/08/29 | 1,674 | 1,678 | 1,670 | 1,674 | +11 | +0.7% | 3,100 |
| 2018/08/28 | 1,677 | 1,686 | 1,660 | 1,663 | +2 | +0.1% | 3,200 |
| 2018/08/27 | 1,674 | 1,674 | 1,653 | 1,661 | ±0 | ±0% | 2,400 |
| 2018/08/24 | 1,662 | 1,662 | 1,650 | 1,661 | +16 | +1% | 1,900 |
| 2018/08/23 | 1,641 | 1,651 | 1,641 | 1,645 | +4 | +0.2% | 6,300 |
| 2018/08/22 | 1,652 | 1,652 | 1,641 | 1,641 | -11 | -0.7% | 4,200 |
| 2018/08/21 | 1,654 | 1,659 | 1,652 | 1,652 | -8 | -0.5% | 4,800 |
| 2018/08/20 | 1,666 | 1,666 | 1,660 | 1,660 | -8 | -0.5% | 1,100 |
| 2018/08/17 | 1,674 | 1,674 | 1,665 | 1,668 | +11 | +0.7% | 2,000 |
| 2018/08/16 | 1,654 | 1,670 | 1,654 | 1,657 | -2 | -0.1% | 2,400 |
| 2018/08/15 | 1,693 | 1,693 | 1,659 | 1,659 | -34 | -2% | 1,600 |
| 2018/08/14 | 1,652 | 1,693 | 1,652 | 1,693 | +40 | +2.4% | 2,600 |
| 2018/08/13 | 1,664 | 1,668 | 1,653 | 1,653 | -20 | -1.2% | 6,800 |
| 2018/08/10 | 1,688 | 1,700 | 1,667 | 1,673 | -10 | -0.6% | 7,100 |
| 2018/08/09 | 1,702 | 1,703 | 1,682 | 1,683 | -51 | -2.9% | 17,000 |
| 2018/08/08 | 1,724 | 1,735 | 1,710 | 1,734 | +15 | +0.9% | 3,700 |
| 2018/08/07 | 1,708 | 1,719 | 1,708 | 1,719 | +11 | +0.6% | 1,400 |
| 2018/08/06 | 1,726 | 1,743 | 1,707 | 1,708 | -18 | -1% | 2,500 |
| 2018/08/03 | 1,721 | 1,733 | 1,721 | 1,726 | +1 | +0.1% | 2,600 |
| 2018/08/02 | 1,764 | 1,764 | 1,725 | 1,725 | -39 | -2.2% | 6,600 |
| 2018/08/01 | 1,790 | 1,792 | 1,758 | 1,764 | -10 | -0.6% | 7,000 |
| 2018/07/31 | 1,811 | 1,811 | 1,757 | 1,774 | -15 | -0.8% | 5,800 |
| 2018/07/30 | 1,746 | 1,795 | 1,743 | 1,789 | +47 | +2.7% | 9,500 |
| 2018/07/27 | 1,750 | 1,750 | 1,720 | 1,742 | +12 | +0.7% | 9,600 |
| 2018/07/26 | 1,728 | 1,730 | 1,717 | 1,730 | +6 | +0.3% | 5,800 |
| 2018/07/25 | 1,728 | 1,728 | 1,716 | 1,724 | ±0 | ±0% | 5,500 |
| 2018/07/24 | 1,727 | 1,731 | 1,724 | 1,724 | -3 | -0.2% | 2,900 |
| 2018/07/23 | 1,732 | 1,732 | 1,719 | 1,727 | +2 | +0.1% | 4,500 |
| 2018/07/20 | 1,727 | 1,727 | 1,717 | 1,725 | +1 | +0.1% | 2,500 |
| 2018/07/19 | 1,727 | 1,731 | 1,713 | 1,724 | +1 | +0.1% | 3,500 |
1501～
1550
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
