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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 1,186 | 1,190 | 1,186 | 1,186 | +1 | +0.1% | 1,800 |
| 2024/10/03 | 1,185 | 1,185 | 1,185 | 1,185 | +3 | +0.3% | 300 |
| 2024/10/02 | 1,164 | 1,212 | 1,164 | 1,182 | +18 | +1.5% | 3,900 |
| 2024/10/01 | 1,161 | 1,164 | 1,161 | 1,164 | -2 | -0.2% | 700 |
| 2024/09/30 | 1,173 | 1,189 | 1,165 | 1,166 | -30 | -2.5% | 1,200 |
| 2024/09/27 | 1,220 | 1,220 | 1,196 | 1,196 | -39 | -3.2% | 2,300 |
| 2024/09/26 | 1,218 | 1,238 | 1,217 | 1,235 | +3 | +0.2% | 2,900 |
| 2024/09/25 | 1,203 | 1,244 | 1,203 | 1,232 | +32 | +2.7% | 5,300 |
| 2024/09/24 | 1,191 | 1,221 | 1,191 | 1,200 | +9 | +0.8% | 5,500 |
| 2024/09/20 | 1,164 | 1,199 | 1,164 | 1,191 | +25 | +2.1% | 3,800 |
| 2024/09/19 | 1,162 | 1,169 | 1,147 | 1,166 | +16 | +1.4% | 1,100 |
| 2024/09/18 | 1,167 | 1,167 | 1,150 | 1,150 | -12 | -1% | 3,900 |
| 2024/09/17 | 1,134 | 1,162 | 1,134 | 1,162 | +14 | +1.2% | 600 |
| 2024/09/13 | 1,158 | 1,166 | 1,139 | 1,148 | -10 | -0.9% | 1,000 |
| 2024/09/12 | 1,148 | 1,159 | 1,148 | 1,158 | +10 | +0.9% | 700 |
| 2024/09/11 | 1,134 | 1,159 | 1,134 | 1,148 | +10 | +0.9% | 2,400 |
| 2024/09/10 | 1,135 | 1,138 | 1,126 | 1,138 | +2 | +0.2% | 700 |
| 2024/09/09 | 1,141 | 1,141 | 1,121 | 1,136 | -14 | -1.2% | 600 |
| 2024/09/06 | 1,153 | 1,159 | 1,130 | 1,150 | -4 | -0.3% | 2,500 |
| 2024/09/05 | 1,154 | 1,154 | 1,154 | 1,154 | ±0 | ±0% | 200 |
| 2024/09/04 | 1,153 | 1,160 | 1,153 | 1,154 | -4 | -0.3% | 1,100 |
| 2024/09/03 | 1,160 | 1,167 | 1,158 | 1,158 | -2 | -0.2% | 2,000 |
| 2024/09/02 | 1,163 | 1,163 | 1,155 | 1,160 | -7 | -0.6% | 900 |
| 2024/08/30 | 1,167 | 1,167 | 1,167 | 1,167 | ±0 | ±0% | 200 |
| 2024/08/29 | 1,184 | 1,184 | 1,167 | 1,167 | -10 | -0.8% | 1,700 |
| 2024/08/28 | 1,169 | 1,177 | 1,166 | 1,177 | +8 | +0.7% | 600 |
| 2024/08/27 | 1,162 | 1,169 | 1,162 | 1,169 | +8 | +0.7% | 1,200 |
| 2024/08/26 | 1,141 | 1,164 | 1,141 | 1,161 | +20 | +1.8% | 4,500 |
| 2024/08/23 | 1,147 | 1,159 | 1,137 | 1,141 | -6 | -0.5% | 1,700 |
| 2024/08/22 | 1,156 | 1,185 | 1,134 | 1,147 | -13 | -1.1% | 10,500 |
| 2024/08/21 | 1,163 | 1,164 | 1,145 | 1,160 | -7 | -0.6% | 4,700 |
| 2024/08/20 | 1,166 | 1,168 | 1,158 | 1,167 | +8 | +0.7% | 1,200 |
| 2024/08/19 | 1,146 | 1,161 | 1,146 | 1,159 | +13 | +1.1% | 2,200 |
| 2024/08/16 | 1,148 | 1,149 | 1,141 | 1,146 | -2 | -0.2% | 2,800 |
| 2024/08/15 | 1,149 | 1,149 | 1,148 | 1,148 | ±0 | ±0% | 300 |
| 2024/08/14 | 1,142 | 1,149 | 1,121 | 1,148 | +7 | +0.6% | 3,600 |
| 2024/08/13 | 1,141 | 1,147 | 1,130 | 1,141 | +12 | +1.1% | 1,900 |
| 2024/08/09 | 1,145 | 1,161 | 1,129 | 1,129 | -1 | -0.1% | 3,200 |
| 2024/08/08 | 1,099 | 1,130 | 1,099 | 1,130 | +30 | +2.7% | 1,900 |
| 2024/08/07 | 1,076 | 1,140 | 1,076 | 1,100 | -14 | -1.3% | 4,000 |
| 2024/08/06 | 1,081 | 1,147 | 1,065 | 1,114 | +29 | +2.7% | 8,000 |
| 2024/08/05 | 1,099 | 1,116 | 1,065 | 1,085 | -41 | -3.6% | 17,000 |
| 2024/08/02 | 1,159 | 1,191 | 1,126 | 1,126 | -55 | -4.7% | 7,900 |
| 2024/08/01 | 1,205 | 1,205 | 1,181 | 1,181 | -28 | -2.3% | 4,400 |
| 2024/07/31 | 1,202 | 1,212 | 1,168 | 1,209 | +5 | +0.4% | 8,500 |
| 2024/07/30 | 1,272 | 1,272 | 1,204 | 1,204 | -68 | -5.3% | 31,500 |
| 2024/07/29 | 1,270 | 1,278 | 1,255 | 1,272 | +8 | +0.6% | 8,200 |
| 2024/07/26 | 1,254 | 1,269 | 1,236 | 1,264 | +40 | +3.3% | 16,600 |
| 2024/07/25 | 1,202 | 1,228 | 1,194 | 1,224 | -8 | -0.6% | 17,000 |
| 2024/07/24 | 1,269 | 1,269 | 1,225 | 1,232 | -36 | -2.8% | 18,600 |
151～
200
件表示中 / 6956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 | 254,100円 | - | - | - | - | 0.73倍 |
|
ビジネスホン、交換機の中堅メーカー。日立、ＮＴＴ東西向け取引多い。あいＨＤがＴＯＢ実施 |
| 菊水ＨＤ | 129,100円 | +0.5% | +1.3% | 4.11% | 7.40倍 | 0.76倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
| トレックスセミ | 108,200円 | +6.4% | - | 5.18% | 38.21倍 | 0.66倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| Ａｂａｌａｎｃｅ | 62,800円 | - | - | - | - | 0.49倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| 三社電機 | 79,300円 | +8.9% | +1.7% | 5.04% | 12.56倍 | 0.43倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
市場注目の銘柄
チャート関連のコラム
