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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,770 | 1,785 | 1,765 | 1,770 | +5 | +0.3% | 7,800 |
| 2017/04/26 | 1,745 | 1,765 | 1,745 | 1,765 | +20 | +1.1% | 5,200 |
| 2017/04/25 | 1,740 | 1,755 | 1,740 | 1,745 | +5 | +0.3% | 2,600 |
| 2017/04/24 | 1,750 | 1,750 | 1,735 | 1,740 | +10 | +0.6% | 3,000 |
| 2017/04/21 | 1,710 | 1,750 | 1,710 | 1,730 | +20 | +1.2% | 8,200 |
| 2017/04/20 | 1,705 | 1,710 | 1,705 | 1,710 | -5 | -0.3% | 2,600 |
| 2017/04/19 | 1,695 | 1,725 | 1,685 | 1,715 | +25 | +1.5% | 12,400 |
| 2017/04/18 | 1,715 | 1,735 | 1,675 | 1,690 | -25 | -1.5% | 9,600 |
| 2017/04/17 | 1,685 | 1,725 | 1,685 | 1,715 | ±0 | ±0% | 5,200 |
| 2017/04/14 | 1,695 | 1,715 | 1,685 | 1,715 | ±0 | ±0% | 5,200 |
| 2017/04/13 | 1,740 | 1,755 | 1,710 | 1,715 | -30 | -1.7% | 8,800 |
| 2017/04/12 | 1,765 | 1,765 | 1,740 | 1,745 | -25 | -1.4% | 8,800 |
| 2017/04/11 | 1,770 | 1,775 | 1,765 | 1,770 | ±0 | ±0% | 4,800 |
| 2017/04/10 | 1,775 | 1,785 | 1,770 | 1,770 | ±0 | ±0% | 4,000 |
| 2017/04/07 | 1,800 | 1,800 | 1,765 | 1,770 | -40 | -2.2% | 7,200 |
| 2017/04/06 | 1,835 | 1,835 | 1,800 | 1,810 | -30 | -1.6% | 5,000 |
| 2017/04/05 | 1,830 | 1,850 | 1,830 | 1,840 | -10 | -0.5% | 6,000 |
| 2017/04/04 | 1,860 | 1,865 | 1,840 | 1,850 | -15 | -0.8% | 9,600 |
| 2017/04/03 | 1,875 | 1,875 | 1,865 | 1,865 | ±0 | ±0% | 4,400 |
| 2017/03/31 | 1,875 | 1,880 | 1,865 | 1,865 | ±0 | ±0% | 7,200 |
| 2017/03/30 | 1,830 | 1,875 | 1,830 | 1,865 | +35 | +1.9% | 11,000 |
| 2017/03/29 | 1,855 | 1,860 | 1,800 | 1,830 | -30 | -1.6% | 8,800 |
| 2017/03/28 | 1,850 | 1,860 | 1,850 | 1,860 | +10 | +0.5% | 9,200 |
| 2017/03/27 | 1,840 | 1,860 | 1,840 | 1,850 | -30 | -1.6% | 12,600 |
| 2017/03/24 | 1,870 | 1,885 | 1,870 | 1,880 | +10 | +0.5% | 6,600 |
| 2017/03/23 | 1,880 | 1,880 | 1,870 | 1,870 | -5 | -0.3% | 8,600 |
| 2017/03/22 | 1,880 | 1,885 | 1,870 | 1,875 | -35 | -1.8% | 14,200 |
| 2017/03/21 | 1,915 | 1,915 | 1,905 | 1,910 | ±0 | ±0% | 7,400 |
| 2017/03/17 | 1,905 | 1,910 | 1,900 | 1,910 | -5 | -0.3% | 13,200 |
| 2017/03/16 | 1,920 | 1,920 | 1,905 | 1,915 | +5 | +0.3% | 10,000 |
| 2017/03/15 | 1,910 | 1,920 | 1,910 | 1,910 | -10 | -0.5% | 8,800 |
| 2017/03/14 | 1,905 | 1,920 | 1,905 | 1,920 | +15 | +0.8% | 9,000 |
| 2017/03/13 | 1,905 | 1,925 | 1,905 | 1,905 | ±0 | ±0% | 9,400 |
| 2017/03/10 | 1,925 | 1,925 | 1,900 | 1,905 | ±0 | ±0% | 9,800 |
| 2017/03/09 | 1,925 | 1,925 | 1,900 | 1,905 | -20 | -1% | 25,400 |
| 2017/03/08 | 1,930 | 1,930 | 1,920 | 1,925 | -5 | -0.3% | 5,400 |
| 2017/03/07 | 1,945 | 1,945 | 1,915 | 1,930 | -5 | -0.3% | 10,200 |
| 2017/03/06 | 1,945 | 1,955 | 1,925 | 1,935 | -10 | -0.5% | 14,000 |
| 2017/03/03 | 1,935 | 1,950 | 1,935 | 1,945 | +10 | +0.5% | 15,400 |
| 2017/03/02 | 1,940 | 1,940 | 1,920 | 1,935 | +10 | +0.5% | 19,800 |
| 2017/03/01 | 1,930 | 1,935 | 1,920 | 1,925 | +10 | +0.5% | 19,400 |
| 2017/02/28 | 1,895 | 1,945 | 1,875 | 1,915 | -120 | -5.9% | 111,000 |
| 2017/02/27 | 2,045 | 2,055 | 2,025 | 2,035 | -10 | -0.5% | 12,600 |
| 2017/02/24 | 2,095 | 2,095 | 2,035 | 2,045 | -50 | -2.4% | 13,400 |
| 2017/02/23 | 2,080 | 2,095 | 2,075 | 2,095 | +10 | +0.5% | 4,200 |
| 2017/02/22 | 2,085 | 2,085 | 2,070 | 2,085 | +15 | +0.7% | 8,200 |
| 2017/02/21 | 2,090 | 2,100 | 2,070 | 2,070 | -30 | -1.4% | 16,000 |
| 2017/02/20 | 2,085 | 2,100 | 2,085 | 2,100 | +15 | +0.7% | 2,400 |
| 2017/02/17 | 2,090 | 2,105 | 2,070 | 2,085 | -15 | -0.7% | 4,400 |
| 2017/02/16 | 2,090 | 2,110 | 2,080 | 2,100 | -5 | -0.2% | 11,800 |
1851～
1900
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
