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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,126 | 1,130 | 1,110 | 1,111 | -15 | -1.3% | 5,000 |
| 2024/04/12 | 1,127 | 1,133 | 1,125 | 1,126 | -1 | -0.1% | 1,700 |
| 2024/04/11 | 1,138 | 1,138 | 1,120 | 1,127 | +6 | +0.5% | 4,800 |
| 2024/04/10 | 1,132 | 1,132 | 1,121 | 1,121 | -11 | -1% | 3,700 |
| 2024/04/09 | 1,126 | 1,136 | 1,126 | 1,132 | +8 | +0.7% | 1,500 |
| 2024/04/08 | 1,126 | 1,129 | 1,124 | 1,124 | -2 | -0.2% | 3,900 |
| 2024/04/05 | 1,136 | 1,136 | 1,125 | 1,126 | -16 | -1.4% | 1,800 |
| 2024/04/04 | 1,140 | 1,142 | 1,129 | 1,142 | ±0 | ±0% | 2,600 |
| 2024/04/03 | 1,148 | 1,149 | 1,139 | 1,142 | ±0 | ±0% | 2,100 |
| 2024/04/02 | 1,152 | 1,155 | 1,141 | 1,142 | -12 | -1% | 3,400 |
| 2024/04/01 | 1,159 | 1,160 | 1,153 | 1,154 | -5 | -0.4% | 1,600 |
| 2024/03/29 | 1,157 | 1,179 | 1,154 | 1,159 | +2 | +0.2% | 3,400 |
| 2024/03/28 | 1,151 | 1,192 | 1,151 | 1,157 | -48 | -4% | 3,300 |
| 2024/03/27 | 1,206 | 1,206 | 1,198 | 1,205 | +13 | +1.1% | 2,800 |
| 2024/03/26 | 1,176 | 1,218 | 1,176 | 1,192 | -8 | -0.7% | 23,700 |
| 2024/03/25 | 1,202 | 1,222 | 1,198 | 1,200 | -9 | -0.7% | 5,900 |
| 2024/03/22 | 1,202 | 1,209 | 1,191 | 1,209 | +5 | +0.4% | 6,300 |
| 2024/03/21 | 1,195 | 1,204 | 1,191 | 1,204 | +10 | +0.8% | 5,200 |
| 2024/03/19 | 1,190 | 1,194 | 1,186 | 1,194 | +5 | +0.4% | 900 |
| 2024/03/18 | 1,177 | 1,194 | 1,177 | 1,189 | +10 | +0.8% | 3,400 |
| 2024/03/15 | 1,172 | 1,179 | 1,172 | 1,179 | +4 | +0.3% | 700 |
| 2024/03/14 | 1,171 | 1,178 | 1,167 | 1,175 | +6 | +0.5% | 1,300 |
| 2024/03/13 | 1,177 | 1,178 | 1,167 | 1,169 | -4 | -0.3% | 2,700 |
| 2024/03/12 | 1,159 | 1,174 | 1,159 | 1,173 | +8 | +0.7% | 800 |
| 2024/03/11 | 1,160 | 1,166 | 1,159 | 1,165 | +1 | +0.1% | 1,700 |
| 2024/03/08 | 1,175 | 1,177 | 1,164 | 1,164 | -5 | -0.4% | 3,800 |
| 2024/03/07 | 1,165 | 1,174 | 1,158 | 1,169 | +8 | +0.7% | 2,300 |
| 2024/03/06 | 1,168 | 1,174 | 1,157 | 1,161 | -4 | -0.3% | 4,600 |
| 2024/03/05 | 1,156 | 1,172 | 1,153 | 1,165 | +10 | +0.9% | 4,400 |
| 2024/03/04 | 1,147 | 1,174 | 1,140 | 1,155 | +3 | +0.3% | 7,700 |
| 2024/03/01 | 1,142 | 1,153 | 1,142 | 1,152 | +4 | +0.3% | 4,500 |
| 2024/02/29 | 1,157 | 1,159 | 1,145 | 1,148 | -4 | -0.3% | 4,800 |
| 2024/02/28 | 1,146 | 1,164 | 1,145 | 1,152 | +6 | +0.5% | 5,200 |
| 2024/02/27 | 1,159 | 1,159 | 1,144 | 1,146 | -3 | -0.3% | 3,500 |
| 2024/02/26 | 1,160 | 1,164 | 1,145 | 1,149 | ±0 | ±0% | 5,700 |
| 2024/02/22 | 1,151 | 1,151 | 1,147 | 1,149 | +1 | +0.1% | 3,400 |
| 2024/02/21 | 1,158 | 1,165 | 1,148 | 1,148 | -13 | -1.1% | 4,300 |
| 2024/02/20 | 1,167 | 1,174 | 1,161 | 1,161 | ±0 | ±0% | 2,000 |
| 2024/02/19 | 1,158 | 1,171 | 1,156 | 1,161 | -1 | -0.1% | 1,500 |
| 2024/02/16 | 1,153 | 1,163 | 1,153 | 1,162 | +12 | +1% | 1,000 |
| 2024/02/15 | 1,142 | 1,162 | 1,142 | 1,150 | +9 | +0.8% | 3,700 |
| 2024/02/14 | 1,152 | 1,160 | 1,141 | 1,141 | -11 | -1% | 3,100 |
| 2024/02/13 | 1,149 | 1,166 | 1,149 | 1,152 | +3 | +0.3% | 3,400 |
| 2024/02/09 | 1,138 | 1,179 | 1,138 | 1,149 | ±0 | ±0% | 9,000 |
| 2024/02/08 | 1,147 | 1,153 | 1,141 | 1,149 | +2 | +0.2% | 3,900 |
| 2024/02/07 | 1,155 | 1,165 | 1,145 | 1,147 | -13 | -1.1% | 9,300 |
| 2024/02/06 | 1,163 | 1,173 | 1,160 | 1,160 | -2 | -0.2% | 3,600 |
| 2024/02/05 | 1,167 | 1,169 | 1,161 | 1,162 | -7 | -0.6% | 2,400 |
| 2024/02/02 | 1,163 | 1,174 | 1,156 | 1,169 | +6 | +0.5% | 3,900 |
| 2024/02/01 | 1,164 | 1,171 | 1,163 | 1,163 | -3 | -0.3% | 1,900 |
151～
200
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
