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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 1,183 | 1,187 | 1,183 | 1,185 | +3 | +0.3% | 1,100 |
| 2024/06/13 | 1,191 | 1,191 | 1,171 | 1,182 | -9 | -0.8% | 1,100 |
| 2024/06/12 | 1,187 | 1,197 | 1,151 | 1,191 | -2 | -0.2% | 5,300 |
| 2024/06/11 | 1,206 | 1,206 | 1,192 | 1,193 | -1 | -0.1% | 2,800 |
| 2024/06/10 | 1,214 | 1,214 | 1,179 | 1,194 | -13 | -1.1% | 4,000 |
| 2024/06/07 | 1,218 | 1,218 | 1,196 | 1,207 | +12 | +1% | 4,400 |
| 2024/06/06 | 1,195 | 1,198 | 1,187 | 1,195 | +5 | +0.4% | 2,500 |
| 2024/06/05 | 1,179 | 1,195 | 1,171 | 1,190 | +16 | +1.4% | 4,600 |
| 2024/06/04 | 1,165 | 1,179 | 1,164 | 1,174 | +14 | +1.2% | 4,300 |
| 2024/06/03 | 1,154 | 1,165 | 1,154 | 1,160 | +8 | +0.7% | 1,800 |
| 2024/05/31 | 1,151 | 1,152 | 1,151 | 1,152 | +9 | +0.8% | 700 |
| 2024/05/30 | 1,148 | 1,158 | 1,143 | 1,143 | -5 | -0.4% | 2,700 |
| 2024/05/29 | 1,160 | 1,162 | 1,147 | 1,148 | -16 | -1.4% | 2,300 |
| 2024/05/28 | 1,160 | 1,164 | 1,156 | 1,164 | +10 | +0.9% | 1,500 |
| 2024/05/27 | 1,163 | 1,163 | 1,144 | 1,154 | +13 | +1.1% | 4,200 |
| 2024/05/24 | 1,141 | 1,141 | 1,135 | 1,141 | -2 | -0.2% | 1,300 |
| 2024/05/23 | 1,133 | 1,145 | 1,133 | 1,143 | +21 | +1.9% | 2,600 |
| 2024/05/22 | 1,159 | 1,167 | 1,120 | 1,122 | -41 | -3.5% | 12,300 |
| 2024/05/21 | 1,157 | 1,163 | 1,148 | 1,163 | +9 | +0.8% | 8,300 |
| 2024/05/20 | 1,145 | 1,159 | 1,145 | 1,154 | +9 | +0.8% | 4,900 |
| 2024/05/17 | 1,130 | 1,145 | 1,130 | 1,145 | +12 | +1.1% | 1,400 |
| 2024/05/16 | 1,144 | 1,144 | 1,126 | 1,133 | -14 | -1.2% | 400 |
| 2024/05/15 | 1,137 | 1,147 | 1,136 | 1,147 | -2 | -0.2% | 2,200 |
| 2024/05/14 | 1,131 | 1,149 | 1,131 | 1,149 | +18 | +1.6% | 5,400 |
| 2024/05/13 | 1,127 | 1,150 | 1,127 | 1,131 | +30 | +2.7% | 4,000 |
| 2024/05/10 | 1,099 | 1,110 | 1,070 | 1,101 | +4 | +0.4% | 7,200 |
| 2024/05/09 | 1,091 | 1,097 | 1,085 | 1,097 | +3 | +0.3% | 4,100 |
| 2024/05/08 | 1,088 | 1,094 | 1,085 | 1,094 | -2 | -0.2% | 2,600 |
| 2024/05/07 | 1,097 | 1,098 | 1,089 | 1,096 | +1 | +0.1% | 7,600 |
| 2024/05/02 | 1,097 | 1,101 | 1,094 | 1,095 | -2 | -0.2% | 1,200 |
| 2024/05/01 | 1,093 | 1,097 | 1,087 | 1,097 | +7 | +0.6% | 2,200 |
| 2024/04/30 | 1,087 | 1,097 | 1,086 | 1,090 | +5 | +0.5% | 3,100 |
| 2024/04/26 | 1,102 | 1,106 | 1,085 | 1,085 | -17 | -1.5% | 22,200 |
| 2024/04/25 | 1,096 | 1,107 | 1,096 | 1,102 | +6 | +0.5% | 3,800 |
| 2024/04/24 | 1,098 | 1,103 | 1,096 | 1,096 | -1 | -0.1% | 3,200 |
| 2024/04/23 | 1,097 | 1,105 | 1,097 | 1,097 | ±0 | ±0% | 2,000 |
| 2024/04/22 | 1,100 | 1,103 | 1,097 | 1,097 | -3 | -0.3% | 2,700 |
| 2024/04/19 | 1,101 | 1,110 | 1,100 | 1,100 | -1 | -0.1% | 3,600 |
| 2024/04/18 | 1,112 | 1,116 | 1,101 | 1,101 | -12 | -1.1% | 3,800 |
| 2024/04/17 | 1,116 | 1,121 | 1,108 | 1,113 | -3 | -0.3% | 2,200 |
| 2024/04/16 | 1,121 | 1,131 | 1,112 | 1,116 | +5 | +0.5% | 4,500 |
| 2024/04/15 | 1,126 | 1,130 | 1,110 | 1,111 | -15 | -1.3% | 5,000 |
| 2024/04/12 | 1,127 | 1,133 | 1,125 | 1,126 | -1 | -0.1% | 1,700 |
| 2024/04/11 | 1,138 | 1,138 | 1,120 | 1,127 | +6 | +0.5% | 4,800 |
| 2024/04/10 | 1,132 | 1,132 | 1,121 | 1,121 | -11 | -1% | 3,700 |
| 2024/04/09 | 1,126 | 1,136 | 1,126 | 1,132 | +8 | +0.7% | 1,500 |
| 2024/04/08 | 1,126 | 1,129 | 1,124 | 1,124 | -2 | -0.2% | 3,900 |
| 2024/04/05 | 1,136 | 1,136 | 1,125 | 1,126 | -16 | -1.4% | 1,800 |
| 2024/04/04 | 1,140 | 1,142 | 1,129 | 1,142 | ±0 | ±0% | 2,600 |
| 2024/04/03 | 1,148 | 1,149 | 1,139 | 1,142 | ±0 | ±0% | 2,100 |
201～
250
件表示中 / 6930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 | 253,600円 | +2.8% | - | 0.00% | 21.43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 |
| トレックスセミ | 106,000円 | -8.7% | - | 5.28% | - | 0.57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 |
| ニレコ | 158,000円 | +7.5% | +22.4% | 5.00% | 9.08倍 | 0.74倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
| 北電工 | 141,800円 | +5.4% | -19.5% | 5.64% | 6.26倍 | 0.52倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
| 指月電 | 35,700円 | +2.6% | +25.0% | 2.80% | 11.27倍 | 0.40倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
市場注目の銘柄
チャート関連のコラム
