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 |
|---|---|---|---|---|---|---|---|
| 2015/06/30 | 1,810 | 1,820 | 1,805 | 1,805 | -15 | -0.8% | 10,200 |
| 2015/06/29 | 1,805 | 1,825 | 1,805 | 1,820 | -20 | -1.1% | 8,600 |
| 2015/06/26 | 1,840 | 1,845 | 1,830 | 1,840 | +10 | +0.5% | 10,600 |
| 2015/06/25 | 1,835 | 1,835 | 1,830 | 1,830 | ±0 | ±0% | 6,400 |
| 2015/06/24 | 1,830 | 1,840 | 1,825 | 1,830 | +5 | +0.3% | 12,400 |
| 2015/06/23 | 1,810 | 1,830 | 1,810 | 1,825 | +10 | +0.6% | 5,600 |
| 2015/06/22 | 1,810 | 1,820 | 1,805 | 1,815 | +5 | +0.3% | 5,400 |
| 2015/06/19 | 1,820 | 1,825 | 1,805 | 1,810 | -5 | -0.3% | 17,000 |
| 2015/06/18 | 1,820 | 1,825 | 1,815 | 1,815 | -10 | -0.5% | 6,200 |
| 2015/06/17 | 1,830 | 1,835 | 1,825 | 1,825 | -10 | -0.5% | 6,800 |
| 2015/06/16 | 1,840 | 1,840 | 1,835 | 1,835 | ±0 | ±0% | 9,400 |
| 2015/06/15 | 1,835 | 1,845 | 1,830 | 1,835 | ±0 | ±0% | 7,200 |
| 2015/06/12 | 1,835 | 1,840 | 1,830 | 1,835 | -5 | -0.3% | 12,000 |
| 2015/06/11 | 1,825 | 1,845 | 1,825 | 1,840 | +15 | +0.8% | 8,400 |
| 2015/06/10 | 1,830 | 1,840 | 1,825 | 1,825 | -5 | -0.3% | 12,000 |
| 2015/06/09 | 1,845 | 1,850 | 1,830 | 1,830 | -20 | -1.1% | 10,200 |
| 2015/06/08 | 1,845 | 1,850 | 1,845 | 1,850 | +5 | +0.3% | 5,200 |
| 2015/06/05 | 1,850 | 1,855 | 1,845 | 1,845 | -10 | -0.5% | 15,200 |
| 2015/06/04 | 1,860 | 1,860 | 1,850 | 1,855 | ±0 | ±0% | 8,600 |
| 2015/06/03 | 1,850 | 1,855 | 1,850 | 1,855 | +10 | +0.5% | 7,400 |
| 2015/06/02 | 1,855 | 1,865 | 1,845 | 1,845 | -5 | -0.3% | 5,800 |
| 2015/06/01 | 1,850 | 1,870 | 1,850 | 1,850 | +10 | +0.5% | 3,200 |
| 2015/05/29 | 1,840 | 1,850 | 1,840 | 1,840 | -10 | -0.5% | 9,600 |
| 2015/05/28 | 1,865 | 1,865 | 1,840 | 1,850 | ±0 | ±0% | 9,800 |
| 2015/05/27 | 1,875 | 1,875 | 1,845 | 1,850 | -15 | -0.8% | 9,800 |
| 2015/05/26 | 1,850 | 1,875 | 1,850 | 1,865 | +15 | +0.8% | 5,200 |
| 2015/05/25 | 1,850 | 1,855 | 1,845 | 1,850 | +5 | +0.3% | 10,800 |
| 2015/05/22 | 1,840 | 1,865 | 1,835 | 1,845 | +5 | +0.3% | 13,600 |
| 2015/05/21 | 1,825 | 1,855 | 1,825 | 1,840 | +10 | +0.5% | 16,600 |
| 2015/05/20 | 1,825 | 1,850 | 1,825 | 1,830 | +10 | +0.5% | 4,600 |
| 2015/05/19 | 1,840 | 1,840 | 1,820 | 1,820 | -5 | -0.3% | 13,800 |
| 2015/05/18 | 1,815 | 1,830 | 1,815 | 1,825 | +10 | +0.6% | 9,600 |
| 2015/05/15 | 1,810 | 1,825 | 1,810 | 1,815 | +5 | +0.3% | 6,400 |
| 2015/05/14 | 1,845 | 1,845 | 1,810 | 1,810 | +5 | +0.3% | 15,000 |
| 2015/05/13 | 1,800 | 1,815 | 1,800 | 1,805 | +5 | +0.3% | 7,400 |
| 2015/05/12 | 1,805 | 1,810 | 1,800 | 1,800 | -5 | -0.3% | 5,000 |
| 2015/05/11 | 1,805 | 1,815 | 1,800 | 1,805 | -10 | -0.6% | 23,800 |
| 2015/05/08 | 1,815 | 1,825 | 1,815 | 1,815 | ±0 | ±0% | 5,400 |
| 2015/05/07 | 1,820 | 1,830 | 1,815 | 1,815 | -5 | -0.3% | 6,200 |
| 2015/05/01 | 1,825 | 1,830 | 1,815 | 1,820 | +5 | +0.3% | 6,200 |
| 2015/04/30 | 1,825 | 1,830 | 1,815 | 1,815 | -10 | -0.5% | 6,800 |
| 2015/04/28 | 1,825 | 1,830 | 1,815 | 1,825 | +15 | +0.8% | 5,400 |
| 2015/04/27 | 1,825 | 1,825 | 1,805 | 1,810 | -15 | -0.8% | 11,400 |
| 2015/04/24 | 1,815 | 1,825 | 1,815 | 1,825 | +10 | +0.6% | 6,200 |
| 2015/04/23 | 1,820 | 1,825 | 1,815 | 1,815 | -5 | -0.3% | 5,600 |
| 2015/04/22 | 1,830 | 1,830 | 1,820 | 1,820 | ±0 | ±0% | 4,800 |
| 2015/04/21 | 1,815 | 1,825 | 1,810 | 1,820 | +10 | +0.6% | 7,000 |
| 2015/04/20 | 1,815 | 1,825 | 1,810 | 1,810 | -5 | -0.3% | 3,600 |
| 2015/04/17 | 1,820 | 1,835 | 1,815 | 1,815 | -5 | -0.3% | 14,800 |
| 2015/04/16 | 1,830 | 1,830 | 1,820 | 1,820 | -5 | -0.3% | 8,400 |
2401～
2450
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 | 35,100円 | -5.0% | +3.1% | 0.00% | 20.18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 | 28,600円 | +1.9% | - | 0.00% | - | 2.23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
