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 |
|---|---|---|---|---|---|---|---|
| 2015/11/26 | 1,840 | 1,845 | 1,835 | 1,840 | -10 | -0.5% | 6,200 |
| 2015/11/25 | 1,840 | 1,855 | 1,840 | 1,850 | +5 | +0.3% | 11,600 |
| 2015/11/24 | 1,825 | 1,845 | 1,825 | 1,845 | +15 | +0.8% | 13,000 |
| 2015/11/20 | 1,815 | 1,835 | 1,815 | 1,830 | +15 | +0.8% | 12,400 |
| 2015/11/19 | 1,815 | 1,825 | 1,805 | 1,815 | +5 | +0.3% | 8,000 |
| 2015/11/18 | 1,800 | 1,815 | 1,790 | 1,810 | +15 | +0.8% | 9,400 |
| 2015/11/17 | 1,790 | 1,810 | 1,790 | 1,795 | ±0 | ±0% | 9,000 |
| 2015/11/16 | 1,780 | 1,795 | 1,780 | 1,795 | +5 | +0.3% | 9,200 |
| 2015/11/13 | 1,790 | 1,795 | 1,780 | 1,790 | -10 | -0.6% | 5,800 |
| 2015/11/12 | 1,785 | 1,805 | 1,775 | 1,800 | ±0 | ±0% | 9,200 |
| 2015/11/11 | 1,795 | 1,800 | 1,780 | 1,800 | -5 | -0.3% | 8,600 |
| 2015/11/10 | 1,765 | 1,810 | 1,765 | 1,805 | +25 | +1.4% | 15,600 |
| 2015/11/09 | 1,765 | 1,785 | 1,755 | 1,780 | +40 | +2.3% | 16,800 |
| 2015/11/06 | 1,710 | 1,745 | 1,710 | 1,740 | +30 | +1.8% | 8,800 |
| 2015/11/05 | 1,715 | 1,730 | 1,710 | 1,710 | -5 | -0.3% | 9,000 |
| 2015/11/04 | 1,720 | 1,735 | 1,715 | 1,715 | -5 | -0.3% | 5,800 |
| 2015/11/02 | 1,725 | 1,730 | 1,720 | 1,720 | -5 | -0.3% | 5,200 |
| 2015/10/30 | 1,735 | 1,745 | 1,725 | 1,725 | -5 | -0.3% | 6,000 |
| 2015/10/29 | 1,745 | 1,745 | 1,730 | 1,730 | ±0 | ±0% | 5,800 |
| 2015/10/28 | 1,735 | 1,745 | 1,730 | 1,730 | +5 | +0.3% | 5,800 |
| 2015/10/27 | 1,725 | 1,760 | 1,725 | 1,725 | +15 | +0.9% | 13,400 |
| 2015/10/26 | 1,705 | 1,725 | 1,700 | 1,710 | +40 | +2.4% | 13,000 |
| 2015/10/23 | 1,670 | 1,675 | 1,665 | 1,670 | +5 | +0.3% | 5,600 |
| 2015/10/22 | 1,660 | 1,665 | 1,655 | 1,665 | ±0 | ±0% | 3,200 |
| 2015/10/21 | 1,645 | 1,665 | 1,645 | 1,665 | +20 | +1.2% | 5,400 |
| 2015/10/20 | 1,645 | 1,660 | 1,645 | 1,645 | ±0 | ±0% | 3,000 |
| 2015/10/19 | 1,670 | 1,670 | 1,645 | 1,645 | -25 | -1.5% | 3,400 |
| 2015/10/16 | 1,655 | 1,670 | 1,650 | 1,670 | +15 | +0.9% | 5,600 |
| 2015/10/15 | 1,645 | 1,660 | 1,645 | 1,655 | ±0 | ±0% | 4,400 |
| 2015/10/14 | 1,670 | 1,675 | 1,655 | 1,655 | -30 | -1.8% | 5,000 |
| 2015/10/13 | 1,655 | 1,695 | 1,655 | 1,685 | +30 | +1.8% | 8,600 |
| 2015/10/09 | 1,635 | 1,655 | 1,635 | 1,655 | +15 | +0.9% | 7,600 |
| 2015/10/08 | 1,630 | 1,645 | 1,630 | 1,640 | ±0 | ±0% | 7,800 |
| 2015/10/07 | 1,645 | 1,650 | 1,640 | 1,640 | -5 | -0.3% | 4,000 |
| 2015/10/06 | 1,645 | 1,650 | 1,630 | 1,645 | +5 | +0.3% | 6,600 |
| 2015/10/05 | 1,640 | 1,650 | 1,640 | 1,640 | ±0 | ±0% | 1,800 |
| 2015/10/02 | 1,625 | 1,655 | 1,625 | 1,640 | +15 | +0.9% | 6,000 |
| 2015/10/01 | 1,625 | 1,640 | 1,625 | 1,625 | ±0 | ±0% | 5,000 |
| 2015/09/30 | 1,640 | 1,640 | 1,615 | 1,625 | +20 | +1.2% | 1,800 |
| 2015/09/29 | 1,655 | 1,655 | 1,595 | 1,605 | -45 | -2.7% | 5,800 |
| 2015/09/28 | 1,655 | 1,655 | 1,640 | 1,650 | +10 | +0.6% | 2,600 |
| 2015/09/25 | 1,640 | 1,640 | 1,615 | 1,640 | +15 | +0.9% | 6,400 |
| 2015/09/24 | 1,635 | 1,645 | 1,625 | 1,625 | -5 | -0.3% | 7,200 |
| 2015/09/18 | 1,655 | 1,660 | 1,630 | 1,630 | -25 | -1.5% | 5,200 |
| 2015/09/17 | 1,645 | 1,670 | 1,645 | 1,655 | +10 | +0.6% | 2,600 |
| 2015/09/16 | 1,650 | 1,665 | 1,630 | 1,645 | ±0 | ±0% | 3,200 |
| 2015/09/15 | 1,660 | 1,660 | 1,635 | 1,645 | -10 | -0.6% | 5,800 |
| 2015/09/14 | 1,690 | 1,690 | 1,655 | 1,655 | -10 | -0.6% | 6,200 |
| 2015/09/11 | 1,680 | 1,680 | 1,660 | 1,665 | +15 | +0.9% | 10,200 |
| 2015/09/10 | 1,625 | 1,665 | 1,625 | 1,650 | +10 | +0.6% | 4,000 |
2301～
2350
件表示中 / 6941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 | 254,500円 | +2.8% | - | 0.00% | 21.51倍 | 0.74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 | 125,100円 | +2.5% | +3.2% | 3.76% | 7.94倍 | 0.79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 |
| ＦＤＫ | 35,000円 | -5.0% | +3.1% | 0.00% | 20.12倍 | 0.74倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| ＱＤレーザ | 28,500円 | +1.9% | - | 0.00% | - | 2.22倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| アクセル | 105,400円 | -13.8% | -39.6% | 3.89% | 12.84倍 | 0.91倍 |
|
画像処理向けグラフィックＬＳＩメーカー。パチンコ機向け大半。新規事業でＡＩ領域に注力 |
市場注目の銘柄
チャート関連のコラム
