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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,840 | 1,845 | 1,825 | 1,835 | ±0 | ±0% | 11,800 |
| 2016/11/30 | 1,845 | 1,845 | 1,830 | 1,835 | -10 | -0.5% | 7,400 |
| 2016/11/29 | 1,845 | 1,850 | 1,840 | 1,845 | -5 | -0.3% | 4,400 |
| 2016/11/28 | 1,845 | 1,850 | 1,845 | 1,850 | +5 | +0.3% | 5,600 |
| 2016/11/25 | 1,845 | 1,845 | 1,840 | 1,845 | ±0 | ±0% | 9,200 |
| 2016/11/24 | 1,845 | 1,850 | 1,835 | 1,845 | ±0 | ±0% | 9,600 |
| 2016/11/22 | 1,850 | 1,850 | 1,840 | 1,845 | +5 | +0.3% | 4,400 |
| 2016/11/21 | 1,835 | 1,845 | 1,835 | 1,840 | +5 | +0.3% | 3,600 |
| 2016/11/18 | 1,845 | 1,845 | 1,830 | 1,835 | +5 | +0.3% | 9,200 |
| 2016/11/17 | 1,820 | 1,830 | 1,815 | 1,830 | +10 | +0.5% | 6,800 |
| 2016/11/16 | 1,810 | 1,820 | 1,805 | 1,820 | +10 | +0.6% | 6,000 |
| 2016/11/15 | 1,815 | 1,815 | 1,805 | 1,810 | +5 | +0.3% | 1,800 |
| 2016/11/14 | 1,805 | 1,815 | 1,805 | 1,805 | ±0 | ±0% | 6,000 |
| 2016/11/11 | 1,805 | 1,805 | 1,800 | 1,805 | ±0 | ±0% | 5,400 |
| 2016/11/10 | 1,805 | 1,815 | 1,800 | 1,805 | +40 | +2.3% | 8,600 |
| 2016/11/09 | 1,810 | 1,825 | 1,750 | 1,765 | -40 | -2.2% | 13,200 |
| 2016/11/08 | 1,805 | 1,815 | 1,800 | 1,805 | ±0 | ±0% | 8,000 |
| 2016/11/07 | 1,800 | 1,830 | 1,800 | 1,805 | -35 | -1.9% | 17,800 |
| 2016/11/04 | 1,825 | 1,845 | 1,810 | 1,840 | -5 | -0.3% | 8,000 |
| 2016/11/02 | 1,845 | 1,855 | 1,835 | 1,845 | -5 | -0.3% | 9,000 |
| 2016/11/01 | 1,850 | 1,855 | 1,840 | 1,850 | ±0 | ±0% | 8,400 |
| 2016/10/31 | 1,845 | 1,855 | 1,845 | 1,850 | +5 | +0.3% | 9,400 |
| 2016/10/28 | 1,845 | 1,845 | 1,835 | 1,845 | +5 | +0.3% | 16,400 |
| 2016/10/27 | 1,850 | 1,850 | 1,835 | 1,840 | -10 | -0.5% | 7,600 |
| 2016/10/26 | 1,845 | 1,850 | 1,840 | 1,850 | +5 | +0.3% | 8,400 |
| 2016/10/25 | 1,845 | 1,845 | 1,835 | 1,845 | ±0 | ±0% | 7,400 |
| 2016/10/24 | 1,835 | 1,845 | 1,835 | 1,845 | +10 | +0.5% | 2,600 |
| 2016/10/21 | 1,835 | 1,840 | 1,830 | 1,835 | ±0 | ±0% | 4,400 |
| 2016/10/20 | 1,830 | 1,840 | 1,830 | 1,835 | +5 | +0.3% | 4,800 |
| 2016/10/19 | 1,820 | 1,840 | 1,820 | 1,830 | ±0 | ±0% | 8,000 |
| 2016/10/18 | 1,820 | 1,830 | 1,815 | 1,830 | +20 | +1.1% | 8,600 |
| 2016/10/17 | 1,795 | 1,815 | 1,795 | 1,810 | +15 | +0.8% | 6,600 |
| 2016/10/14 | 1,780 | 1,795 | 1,775 | 1,795 | +15 | +0.8% | 5,000 |
| 2016/10/13 | 1,775 | 1,790 | 1,770 | 1,780 | -5 | -0.3% | 4,400 |
| 2016/10/12 | 1,790 | 1,795 | 1,785 | 1,785 | -5 | -0.3% | 3,200 |
| 2016/10/11 | 1,770 | 1,795 | 1,760 | 1,790 | +20 | +1.1% | 7,200 |
| 2016/10/07 | 1,760 | 1,770 | 1,755 | 1,770 | +10 | +0.6% | 7,400 |
| 2016/10/06 | 1,745 | 1,760 | 1,745 | 1,760 | +20 | +1.1% | 2,800 |
| 2016/10/05 | 1,725 | 1,745 | 1,725 | 1,740 | +20 | +1.2% | 5,200 |
| 2016/10/04 | 1,720 | 1,740 | 1,710 | 1,720 | -5 | -0.3% | 7,000 |
| 2016/10/03 | 1,745 | 1,760 | 1,725 | 1,725 | -20 | -1.1% | 6,800 |
| 2016/09/30 | 1,735 | 1,745 | 1,735 | 1,745 | -5 | -0.3% | 2,600 |
| 2016/09/29 | 1,710 | 1,750 | 1,710 | 1,750 | +40 | +2.3% | 6,400 |
| 2016/09/28 | 1,700 | 1,715 | 1,685 | 1,710 | +10 | +0.6% | 4,400 |
| 2016/09/27 | 1,695 | 1,710 | 1,695 | 1,700 | ±0 | ±0% | 6,200 |
| 2016/09/26 | 1,680 | 1,700 | 1,680 | 1,700 | +15 | +0.9% | 4,000 |
| 2016/09/23 | 1,675 | 1,685 | 1,665 | 1,685 | +10 | +0.6% | 5,800 |
| 2016/09/21 | 1,675 | 1,675 | 1,665 | 1,675 | ±0 | ±0% | 2,200 |
| 2016/09/20 | 1,670 | 1,690 | 1,670 | 1,675 | ±0 | ±0% | 3,400 |
| 2016/09/16 | 1,675 | 1,675 | 1,665 | 1,675 | +10 | +0.6% | 1,600 |
1951～
2000
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
