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 |
|---|---|---|---|---|---|---|---|
| 2015/02/03 | 1,895 | 1,910 | 1,885 | 1,890 | +10 | +0.5% | 5,800 |
| 2015/02/02 | 1,890 | 1,890 | 1,870 | 1,880 | -20 | -1.1% | 6,000 |
| 2015/01/30 | 1,900 | 1,900 | 1,890 | 1,900 | ±0 | ±0% | 3,800 |
| 2015/01/29 | 1,900 | 1,910 | 1,900 | 1,900 | -5 | -0.3% | 3,600 |
| 2015/01/28 | 1,885 | 1,920 | 1,885 | 1,905 | +5 | +0.3% | 4,000 |
| 2015/01/27 | 1,900 | 1,905 | 1,890 | 1,900 | +10 | +0.5% | 5,400 |
| 2015/01/26 | 1,885 | 1,895 | 1,885 | 1,890 | +5 | +0.3% | 1,200 |
| 2015/01/23 | 1,900 | 1,900 | 1,885 | 1,885 | -5 | -0.3% | 2,800 |
| 2015/01/22 | 1,895 | 1,895 | 1,885 | 1,890 | -5 | -0.3% | 2,600 |
| 2015/01/21 | 1,900 | 1,905 | 1,895 | 1,895 | -5 | -0.3% | 3,400 |
| 2015/01/20 | 1,885 | 1,900 | 1,880 | 1,900 | +15 | +0.8% | 3,600 |
| 2015/01/19 | 1,865 | 1,885 | 1,865 | 1,885 | +25 | +1.3% | 4,000 |
| 2015/01/16 | 1,890 | 1,890 | 1,860 | 1,860 | -40 | -2.1% | 7,600 |
| 2015/01/15 | 1,885 | 1,900 | 1,885 | 1,900 | +15 | +0.8% | 3,000 |
| 2015/01/14 | 1,885 | 1,895 | 1,880 | 1,885 | -15 | -0.8% | 3,600 |
| 2015/01/13 | 1,880 | 1,900 | 1,880 | 1,900 | +5 | +0.3% | 6,200 |
| 2015/01/09 | 1,890 | 1,915 | 1,890 | 1,895 | ±0 | ±0% | 5,200 |
| 2015/01/08 | 1,900 | 1,925 | 1,885 | 1,895 | ±0 | ±0% | 4,600 |
| 2015/01/07 | 1,885 | 1,915 | 1,880 | 1,895 | +10 | +0.5% | 5,800 |
| 2015/01/06 | 1,925 | 1,925 | 1,880 | 1,885 | -45 | -2.3% | 19,600 |
| 2015/01/05 | 1,905 | 1,935 | 1,905 | 1,930 | +25 | +1.3% | 6,400 |
| 2014/12/30 | 1,890 | 1,910 | 1,880 | 1,905 | +15 | +0.8% | 7,600 |
| 2014/12/29 | 1,875 | 1,890 | 1,870 | 1,890 | +20 | +1.1% | 9,600 |
| 2014/12/26 | 1,840 | 1,875 | 1,840 | 1,870 | +20 | +1.1% | 11,200 |
| 2014/12/25 | 1,830 | 1,850 | 1,830 | 1,850 | +20 | +1.1% | 10,800 |
| 2014/12/24 | 1,830 | 1,840 | 1,815 | 1,830 | -5 | -0.3% | 15,000 |
| 2014/12/22 | 1,820 | 1,845 | 1,820 | 1,835 | +5 | +0.3% | 8,200 |
| 2014/12/19 | 1,825 | 1,840 | 1,815 | 1,830 | +10 | +0.5% | 6,200 |
| 2014/12/18 | 1,795 | 1,835 | 1,790 | 1,820 | +30 | +1.7% | 11,200 |
| 2014/12/17 | 1,790 | 1,810 | 1,775 | 1,790 | ±0 | ±0% | 7,600 |
| 2014/12/16 | 1,815 | 1,825 | 1,760 | 1,790 | -25 | -1.4% | 14,800 |
| 2014/12/15 | 1,810 | 1,865 | 1,810 | 1,815 | -5 | -0.3% | 21,000 |
| 2014/12/12 | 1,845 | 1,850 | 1,815 | 1,820 | -25 | -1.4% | 19,200 |
| 2014/12/11 | 1,835 | 1,850 | 1,825 | 1,845 | +10 | +0.5% | 9,800 |
| 2014/12/10 | 1,835 | 1,850 | 1,835 | 1,835 | ±0 | ±0% | 12,400 |
| 2014/12/09 | 1,855 | 1,865 | 1,835 | 1,835 | -25 | -1.3% | 17,200 |
| 2014/12/08 | 1,845 | 1,860 | 1,840 | 1,860 | +20 | +1.1% | 8,400 |
| 2014/12/05 | 1,840 | 1,855 | 1,825 | 1,840 | ±0 | ±0% | 15,000 |
| 2014/12/04 | 1,840 | 1,855 | 1,830 | 1,840 | +10 | +0.5% | 19,400 |
| 2014/12/03 | 1,830 | 1,845 | 1,825 | 1,830 | +5 | +0.3% | 12,200 |
| 2014/12/02 | 1,835 | 1,835 | 1,825 | 1,825 | -5 | -0.3% | 7,200 |
| 2014/12/01 | 1,830 | 1,845 | 1,820 | 1,830 | +15 | +0.8% | 10,400 |
| 2014/11/28 | 1,820 | 1,820 | 1,805 | 1,815 | ±0 | ±0% | 8,400 |
| 2014/11/27 | 1,810 | 1,820 | 1,810 | 1,815 | ±0 | ±0% | 9,600 |
| 2014/11/26 | 1,795 | 1,820 | 1,795 | 1,815 | +10 | +0.6% | 12,200 |
| 2014/11/25 | 1,795 | 1,815 | 1,795 | 1,805 | +20 | +1.1% | 8,800 |
| 2014/11/21 | 1,790 | 1,795 | 1,785 | 1,785 | -5 | -0.3% | 5,600 |
| 2014/11/20 | 1,795 | 1,810 | 1,785 | 1,790 | -5 | -0.3% | 14,200 |
| 2014/11/19 | 1,805 | 1,840 | 1,790 | 1,795 | ±0 | ±0% | 10,800 |
| 2014/11/18 | 1,795 | 1,805 | 1,785 | 1,795 | +10 | +0.6% | 9,400 |
2501～
2550
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 | 125,000円 | +2.5% | +3.2% | 3.76% | 7.93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 | 35,500円 | -5.0% | +3.1% | 0.00% | 20.41倍 | 0.75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 | 28,700円 | +1.9% | - | 0.00% | - | 2.24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 | 105,100円 | -13.8% | -39.6% | 3.90% | 12.80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
