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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,176 | 1,180 | 1,166 | 1,166 | -1 | -0.1% | 3,900 |
| 2024/01/30 | 1,196 | 1,196 | 1,167 | 1,167 | -29 | -2.4% | 31,900 |
| 2024/01/29 | 1,181 | 1,197 | 1,173 | 1,196 | +26 | +2.2% | 3,500 |
| 2024/01/26 | 1,172 | 1,177 | 1,170 | 1,170 | -2 | -0.2% | 3,200 |
| 2024/01/25 | 1,166 | 1,185 | 1,166 | 1,172 | +6 | +0.5% | 5,300 |
| 2024/01/24 | 1,160 | 1,179 | 1,154 | 1,166 | +6 | +0.5% | 7,000 |
| 2024/01/23 | 1,169 | 1,169 | 1,160 | 1,160 | -9 | -0.8% | 6,000 |
| 2024/01/22 | 1,164 | 1,192 | 1,161 | 1,169 | +4 | +0.3% | 9,600 |
| 2024/01/19 | 1,168 | 1,182 | 1,165 | 1,165 | -5 | -0.4% | 4,600 |
| 2024/01/18 | 1,170 | 1,179 | 1,168 | 1,170 | ±0 | ±0% | 2,900 |
| 2024/01/17 | 1,175 | 1,179 | 1,166 | 1,170 | -5 | -0.4% | 6,500 |
| 2024/01/16 | 1,178 | 1,190 | 1,175 | 1,175 | -1 | -0.1% | 5,100 |
| 2024/01/15 | 1,197 | 1,205 | 1,176 | 1,176 | -21 | -1.8% | 9,800 |
| 2024/01/12 | 1,193 | 1,208 | 1,193 | 1,197 | +5 | +0.4% | 4,200 |
| 2024/01/11 | 1,201 | 1,209 | 1,183 | 1,192 | -8 | -0.7% | 13,300 |
| 2024/01/10 | 1,218 | 1,218 | 1,200 | 1,200 | -10 | -0.8% | 6,000 |
| 2024/01/09 | 1,197 | 1,210 | 1,197 | 1,210 | +13 | +1.1% | 1,700 |
| 2024/01/05 | 1,194 | 1,204 | 1,190 | 1,197 | -3 | -0.3% | 2,000 |
| 2024/01/04 | 1,189 | 1,203 | 1,189 | 1,200 | +1 | +0.1% | 2,800 |
| 2023/12/29 | 1,196 | 1,200 | 1,177 | 1,199 | +13 | +1.1% | 2,900 |
| 2023/12/28 | 1,195 | 1,199 | 1,186 | 1,186 | -9 | -0.8% | 2,400 |
| 2023/12/27 | 1,208 | 1,208 | 1,180 | 1,195 | -5 | -0.4% | 11,800 |
| 2023/12/26 | 1,197 | 1,205 | 1,197 | 1,200 | +5 | +0.4% | 3,100 |
| 2023/12/25 | 1,201 | 1,206 | 1,195 | 1,195 | -6 | -0.5% | 1,100 |
| 2023/12/22 | 1,210 | 1,220 | 1,200 | 1,201 | -9 | -0.7% | 10,000 |
| 2023/12/21 | 1,199 | 1,220 | 1,195 | 1,210 | -5 | -0.4% | 5,400 |
| 2023/12/20 | 1,207 | 1,218 | 1,198 | 1,215 | -5 | -0.4% | 7,800 |
| 2023/12/19 | 1,200 | 1,228 | 1,192 | 1,220 | +11 | +0.9% | 6,800 |
| 2023/12/18 | 1,203 | 1,209 | 1,199 | 1,209 | +7 | +0.6% | 1,600 |
| 2023/12/15 | 1,207 | 1,213 | 1,202 | 1,202 | -9 | -0.7% | 1,000 |
| 2023/12/14 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 400 |
| 2023/12/13 | 1,233 | 1,236 | 1,211 | 1,211 | -15 | -1.2% | 900 |
| 2023/12/12 | 1,238 | 1,238 | 1,216 | 1,226 | -4 | -0.3% | 1,900 |
| 2023/12/11 | 1,235 | 1,235 | 1,220 | 1,230 | +13 | +1.1% | 2,800 |
| 2023/12/08 | 1,228 | 1,228 | 1,215 | 1,217 | +14 | +1.2% | 3,800 |
| 2023/12/07 | 1,203 | 1,215 | 1,203 | 1,203 | -18 | -1.5% | 1,400 |
| 2023/12/06 | 1,207 | 1,222 | 1,197 | 1,221 | +21 | +1.8% | 1,400 |
| 2023/12/05 | 1,200 | 1,210 | 1,196 | 1,200 | -3 | -0.2% | 10,000 |
| 2023/12/04 | 1,204 | 1,206 | 1,203 | 1,203 | ±0 | ±0% | 2,200 |
| 2023/12/01 | 1,210 | 1,216 | 1,203 | 1,203 | ±0 | ±0% | 2,200 |
| 2023/11/30 | 1,217 | 1,217 | 1,203 | 1,203 | -14 | -1.2% | 3,200 |
| 2023/11/29 | 1,223 | 1,224 | 1,207 | 1,217 | -6 | -0.5% | 3,000 |
| 2023/11/28 | 1,232 | 1,232 | 1,211 | 1,223 | -9 | -0.7% | 2,000 |
| 2023/11/27 | 1,248 | 1,248 | 1,223 | 1,232 | -13 | -1% | 1,500 |
| 2023/11/24 | 1,237 | 1,246 | 1,231 | 1,245 | +8 | +0.6% | 1,200 |
| 2023/11/22 | 1,237 | 1,237 | 1,237 | 1,237 | +2 | +0.2% | 200 |
| 2023/11/21 | 1,224 | 1,235 | 1,224 | 1,235 | +11 | +0.9% | 3,200 |
| 2023/11/20 | 1,226 | 1,235 | 1,198 | 1,224 | -5 | -0.4% | 2,200 |
| 2023/11/17 | 1,221 | 1,240 | 1,214 | 1,229 | +17 | +1.4% | 5,300 |
| 2023/11/16 | 1,208 | 1,228 | 1,208 | 1,212 | -1 | -0.1% | 1,800 |
201～
250
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
