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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,905 | 1,925 | 1,905 | 1,920 | +10 | +0.5% | 6,000 |
| 2017/07/10 | 1,890 | 1,915 | 1,890 | 1,910 | +20 | +1.1% | 6,000 |
| 2017/07/07 | 1,885 | 1,905 | 1,885 | 1,890 | -15 | -0.8% | 8,600 |
| 2017/07/06 | 1,900 | 1,905 | 1,880 | 1,905 | ±0 | ±0% | 5,200 |
| 2017/07/05 | 1,920 | 1,925 | 1,870 | 1,905 | -15 | -0.8% | 17,800 |
| 2017/07/04 | 1,960 | 1,960 | 1,915 | 1,920 | -20 | -1% | 11,200 |
| 2017/07/03 | 1,980 | 1,980 | 1,940 | 1,940 | -40 | -2% | 14,400 |
| 2017/06/30 | 1,965 | 1,980 | 1,955 | 1,980 | +10 | +0.5% | 6,200 |
| 2017/06/29 | 1,960 | 1,970 | 1,955 | 1,970 | +10 | +0.5% | 6,400 |
| 2017/06/28 | 1,955 | 1,960 | 1,950 | 1,960 | +5 | +0.3% | 2,800 |
| 2017/06/27 | 1,975 | 1,975 | 1,955 | 1,955 | -25 | -1.3% | 5,800 |
| 2017/06/26 | 1,965 | 1,980 | 1,965 | 1,980 | +15 | +0.8% | 3,800 |
| 2017/06/23 | 1,980 | 1,980 | 1,960 | 1,965 | -15 | -0.8% | 7,600 |
| 2017/06/22 | 1,990 | 1,990 | 1,980 | 1,980 | -10 | -0.5% | 5,200 |
| 2017/06/21 | 1,995 | 2,010 | 1,990 | 1,990 | -20 | -1% | 4,600 |
| 2017/06/20 | 1,990 | 2,015 | 1,990 | 2,010 | +20 | +1% | 14,600 |
| 2017/06/19 | 1,990 | 2,015 | 1,990 | 1,990 | +5 | +0.3% | 17,600 |
| 2017/06/16 | 2,005 | 2,005 | 1,985 | 1,985 | +10 | +0.5% | 8,000 |
| 2017/06/15 | 1,990 | 1,990 | 1,975 | 1,975 | -20 | -1% | 2,400 |
| 2017/06/14 | 2,000 | 2,015 | 1,985 | 1,995 | -15 | -0.7% | 10,000 |
| 2017/06/13 | 2,015 | 2,020 | 2,005 | 2,010 | -5 | -0.2% | 5,200 |
| 2017/06/12 | 2,010 | 2,015 | 2,000 | 2,015 | ±0 | ±0% | 5,000 |
| 2017/06/09 | 2,005 | 2,020 | 1,990 | 2,015 | +10 | +0.5% | 7,000 |
| 2017/06/08 | 2,010 | 2,030 | 1,975 | 2,005 | +5 | +0.3% | 16,800 |
| 2017/06/07 | 1,985 | 2,005 | 1,985 | 2,000 | +15 | +0.8% | 5,200 |
| 2017/06/06 | 2,015 | 2,015 | 1,980 | 1,985 | -30 | -1.5% | 7,800 |
| 2017/06/05 | 2,045 | 2,045 | 2,000 | 2,015 | -30 | -1.5% | 5,400 |
| 2017/06/02 | 2,025 | 2,045 | 2,015 | 2,045 | +20 | +1% | 11,600 |
| 2017/06/01 | 1,985 | 2,040 | 1,985 | 2,025 | +75 | +3.8% | 26,600 |
| 2017/05/31 | 1,995 | 2,060 | 1,945 | 1,950 | -50 | -2.5% | 47,600 |
| 2017/05/30 | 2,010 | 2,015 | 1,985 | 2,000 | +15 | +0.8% | 12,000 |
| 2017/05/29 | 1,975 | 1,990 | 1,975 | 1,985 | +20 | +1% | 3,400 |
| 2017/05/26 | 2,010 | 2,015 | 1,965 | 1,965 | -40 | -2% | 19,000 |
| 2017/05/25 | 1,970 | 2,010 | 1,965 | 2,005 | +45 | +2.3% | 35,000 |
| 2017/05/24 | 1,955 | 1,965 | 1,955 | 1,960 | ±0 | ±0% | 11,000 |
| 2017/05/23 | 1,955 | 1,960 | 1,940 | 1,960 | ±0 | ±0% | 9,000 |
| 2017/05/22 | 1,940 | 1,960 | 1,940 | 1,960 | +30 | +1.6% | 6,800 |
| 2017/05/19 | 1,905 | 1,960 | 1,895 | 1,930 | +10 | +0.5% | 14,400 |
| 2017/05/18 | 1,930 | 1,930 | 1,890 | 1,920 | -15 | -0.8% | 7,800 |
| 2017/05/17 | 1,900 | 1,940 | 1,880 | 1,935 | +20 | +1% | 12,200 |
| 2017/05/16 | 1,925 | 1,925 | 1,880 | 1,915 | -10 | -0.5% | 14,000 |
| 2017/05/15 | 1,950 | 1,950 | 1,915 | 1,925 | +100 | +5.5% | 55,800 |
| 2017/05/12 | 1,820 | 1,825 | 1,815 | 1,825 | -5 | -0.3% | 4,400 |
| 2017/05/11 | 1,840 | 1,840 | 1,830 | 1,830 | -10 | -0.5% | 3,200 |
| 2017/05/10 | 1,830 | 1,840 | 1,825 | 1,840 | +10 | +0.5% | 5,800 |
| 2017/05/09 | 1,825 | 1,835 | 1,815 | 1,830 | +20 | +1.1% | 15,400 |
| 2017/05/08 | 1,785 | 1,810 | 1,785 | 1,810 | +20 | +1.1% | 8,000 |
| 2017/05/02 | 1,780 | 1,790 | 1,750 | 1,790 | +10 | +0.6% | 3,200 |
| 2017/05/01 | 1,780 | 1,785 | 1,770 | 1,780 | ±0 | ±0% | 6,000 |
| 2017/04/28 | 1,770 | 1,780 | 1,765 | 1,780 | +10 | +0.6% | 3,400 |
1801～
1850
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
