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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,712 | 1,729 | 1,709 | 1,723 | +14 | +0.8% | 2,800 |
| 2018/07/17 | 1,700 | 1,709 | 1,700 | 1,709 | +9 | +0.5% | 1,500 |
| 2018/07/13 | 1,685 | 1,701 | 1,684 | 1,700 | +15 | +0.9% | 4,800 |
| 2018/07/12 | 1,685 | 1,699 | 1,680 | 1,685 | ±0 | ±0% | 4,900 |
| 2018/07/11 | 1,703 | 1,703 | 1,676 | 1,685 | -23 | -1.3% | 11,100 |
| 2018/07/10 | 1,734 | 1,734 | 1,708 | 1,708 | -17 | -1% | 9,500 |
| 2018/07/09 | 1,730 | 1,743 | 1,708 | 1,725 | -5 | -0.3% | 10,700 |
| 2018/07/06 | 1,721 | 1,733 | 1,708 | 1,730 | -3 | -0.2% | 5,900 |
| 2018/07/05 | 1,757 | 1,764 | 1,733 | 1,733 | -39 | -2.2% | 4,800 |
| 2018/07/04 | 1,777 | 1,784 | 1,770 | 1,772 | ±0 | ±0% | 3,500 |
| 2018/07/03 | 1,800 | 1,812 | 1,766 | 1,772 | -28 | -1.6% | 7,600 |
| 2018/07/02 | 1,826 | 1,828 | 1,800 | 1,800 | -31 | -1.7% | 3,700 |
| 2018/06/29 | 1,830 | 1,835 | 1,818 | 1,831 | ±0 | ±0% | 1,900 |
| 2018/06/28 | 1,817 | 1,839 | 1,817 | 1,831 | +14 | +0.8% | 2,600 |
| 2018/06/27 | 1,833 | 1,833 | 1,801 | 1,817 | -16 | -0.9% | 4,100 |
| 2018/06/26 | 1,833 | 1,833 | 1,826 | 1,833 | +14 | +0.8% | 1,800 |
| 2018/06/25 | 1,822 | 1,839 | 1,819 | 1,819 | -19 | -1% | 2,600 |
| 2018/06/22 | 1,835 | 1,838 | 1,829 | 1,838 | +3 | +0.2% | 1,300 |
| 2018/06/21 | 1,855 | 1,855 | 1,830 | 1,835 | -20 | -1.1% | 1,900 |
| 2018/06/20 | 1,844 | 1,862 | 1,844 | 1,855 | +11 | +0.6% | 1,800 |
| 2018/06/19 | 1,864 | 1,864 | 1,828 | 1,844 | -15 | -0.8% | 2,600 |
| 2018/06/18 | 1,870 | 1,870 | 1,852 | 1,859 | +8 | +0.4% | 1,500 |
| 2018/06/15 | 1,856 | 1,859 | 1,851 | 1,851 | -13 | -0.7% | 600 |
| 2018/06/14 | 1,846 | 1,880 | 1,840 | 1,864 | +12 | +0.6% | 5,300 |
| 2018/06/13 | 1,873 | 1,873 | 1,852 | 1,852 | -21 | -1.1% | 5,300 |
| 2018/06/12 | 1,875 | 1,875 | 1,860 | 1,873 | +16 | +0.9% | 2,100 |
| 2018/06/11 | 1,874 | 1,874 | 1,850 | 1,857 | -7 | -0.4% | 2,700 |
| 2018/06/08 | 1,855 | 1,868 | 1,855 | 1,864 | -6 | -0.3% | 4,400 |
| 2018/06/07 | 1,850 | 1,870 | 1,850 | 1,870 | +25 | +1.4% | 3,900 |
| 2018/06/06 | 1,852 | 1,856 | 1,834 | 1,845 | -7 | -0.4% | 4,900 |
| 2018/06/05 | 1,866 | 1,866 | 1,842 | 1,852 | -14 | -0.8% | 5,300 |
| 2018/06/04 | 1,862 | 1,874 | 1,860 | 1,866 | +10 | +0.5% | 3,800 |
| 2018/06/01 | 1,882 | 1,882 | 1,854 | 1,856 | -26 | -1.4% | 4,000 |
| 2018/05/31 | 1,901 | 1,901 | 1,876 | 1,882 | -19 | -1% | 3,000 |
| 2018/05/30 | 1,893 | 1,904 | 1,882 | 1,901 | +7 | +0.4% | 3,100 |
| 2018/05/29 | 1,918 | 1,949 | 1,893 | 1,894 | +2 | +0.1% | 6,400 |
| 2018/05/28 | 1,909 | 1,909 | 1,873 | 1,892 | -13 | -0.7% | 4,100 |
| 2018/05/25 | 1,905 | 1,909 | 1,892 | 1,905 | ±0 | ±0% | 3,900 |
| 2018/05/24 | 1,904 | 1,911 | 1,904 | 1,905 | +1 | +0.1% | 1,400 |
| 2018/05/23 | 1,905 | 1,905 | 1,889 | 1,904 | +2 | +0.1% | 2,800 |
| 2018/05/22 | 1,905 | 1,905 | 1,890 | 1,902 | -3 | -0.2% | 3,900 |
| 2018/05/21 | 1,908 | 1,916 | 1,898 | 1,905 | -11 | -0.6% | 2,100 |
| 2018/05/18 | 1,898 | 1,916 | 1,898 | 1,916 | +18 | +0.9% | 1,300 |
| 2018/05/17 | 1,895 | 1,935 | 1,895 | 1,898 | +3 | +0.2% | 3,300 |
| 2018/05/16 | 1,886 | 1,896 | 1,885 | 1,895 | +2 | +0.1% | 3,300 |
| 2018/05/15 | 1,920 | 1,920 | 1,882 | 1,893 | -3 | -0.2% | 4,000 |
| 2018/05/14 | 1,955 | 1,955 | 1,882 | 1,896 | -56 | -2.9% | 17,200 |
| 2018/05/11 | 1,921 | 1,952 | 1,921 | 1,952 | +12 | +0.6% | 3,300 |
| 2018/05/10 | 1,960 | 1,960 | 1,930 | 1,940 | -6 | -0.3% | 1,000 |
| 2018/05/09 | 1,946 | 1,964 | 1,937 | 1,946 | ±0 | ±0% | 3,200 |
1551～
1600
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
