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 |
|---|---|---|---|---|---|---|---|
| 2014/06/23 | 1,990 | 2,005 | 1,975 | 1,990 | +5 | +0.3% | 10,000 |
| 2014/06/20 | 1,995 | 1,995 | 1,975 | 1,985 | ±0 | ±0% | 9,000 |
| 2014/06/19 | 1,970 | 1,990 | 1,955 | 1,985 | +15 | +0.8% | 20,200 |
| 2014/06/18 | 1,965 | 1,990 | 1,960 | 1,970 | +5 | +0.3% | 16,000 |
| 2014/06/17 | 2,010 | 2,025 | 1,955 | 1,965 | -35 | -1.8% | 37,000 |
| 2014/06/16 | 2,000 | 2,020 | 1,970 | 2,000 | +70 | +3.6% | 67,200 |
| 2014/06/13 | 1,840 | 1,950 | 1,840 | 1,930 | +75 | +4% | 54,400 |
| 2014/06/12 | 1,840 | 1,855 | 1,825 | 1,855 | +20 | +1.1% | 19,000 |
| 2014/06/11 | 1,815 | 1,855 | 1,805 | 1,835 | +15 | +0.8% | 24,000 |
| 2014/06/10 | 1,820 | 1,830 | 1,815 | 1,820 | +10 | +0.6% | 15,400 |
| 2014/06/09 | 1,810 | 1,825 | 1,805 | 1,810 | +5 | +0.3% | 13,200 |
| 2014/06/06 | 1,820 | 1,820 | 1,800 | 1,805 | -5 | -0.3% | 10,800 |
| 2014/06/05 | 1,825 | 1,825 | 1,805 | 1,810 | -5 | -0.3% | 15,400 |
| 2014/06/04 | 1,820 | 1,820 | 1,810 | 1,815 | -5 | -0.3% | 8,400 |
| 2014/06/03 | 1,825 | 1,840 | 1,800 | 1,820 | +5 | +0.3% | 34,600 |
| 2014/06/02 | 1,780 | 1,820 | 1,775 | 1,815 | +40 | +2.3% | 31,800 |
| 2014/05/30 | 1,750 | 1,780 | 1,735 | 1,775 | +25 | +1.4% | 32,200 |
| 2014/05/29 | 1,760 | 1,760 | 1,740 | 1,750 | -5 | -0.3% | 6,600 |
| 2014/05/28 | 1,765 | 1,765 | 1,735 | 1,755 | +5 | +0.3% | 11,000 |
| 2014/05/27 | 1,760 | 1,770 | 1,745 | 1,750 | -10 | -0.6% | 11,400 |
| 2014/05/26 | 1,740 | 1,760 | 1,725 | 1,760 | +40 | +2.3% | 18,000 |
| 2014/05/23 | 1,670 | 1,720 | 1,660 | 1,720 | +50 | +3% | 18,600 |
| 2014/05/22 | 1,645 | 1,675 | 1,645 | 1,670 | +25 | +1.5% | 5,400 |
| 2014/05/21 | 1,655 | 1,655 | 1,635 | 1,645 | -10 | -0.6% | 4,600 |
| 2014/05/20 | 1,645 | 1,665 | 1,645 | 1,655 | ±0 | ±0% | 2,400 |
| 2014/05/19 | 1,675 | 1,675 | 1,645 | 1,655 | +10 | +0.6% | 9,800 |
| 2014/05/16 | 1,645 | 1,645 | 1,630 | 1,645 | ±0 | ±0% | 5,800 |
| 2014/05/15 | 1,650 | 1,650 | 1,635 | 1,645 | -25 | -1.5% | 12,000 |
| 2014/05/14 | 1,675 | 1,675 | 1,655 | 1,670 | -10 | -0.6% | 5,400 |
| 2014/05/13 | 1,710 | 1,710 | 1,650 | 1,680 | -5 | -0.3% | 12,600 |
| 2014/05/12 | 1,680 | 1,710 | 1,660 | 1,685 | +115 | +7.3% | 27,400 |
| 2014/05/09 | 1,580 | 1,580 | 1,570 | 1,570 | -10 | -0.6% | 1,200 |
| 2014/05/08 | 1,575 | 1,580 | 1,575 | 1,580 | +20 | +1.3% | 1,600 |
| 2014/05/07 | 1,590 | 1,590 | 1,555 | 1,560 | -40 | -2.5% | 9,000 |
| 2014/05/02 | 1,610 | 1,610 | 1,585 | 1,600 | +10 | +0.6% | 3,800 |
| 2014/05/01 | 1,595 | 1,595 | 1,585 | 1,590 | -5 | -0.3% | 2,400 |
| 2014/04/30 | 1,620 | 1,620 | 1,590 | 1,595 | ±0 | ±0% | 2,200 |
| 2014/04/28 | 1,600 | 1,605 | 1,590 | 1,595 | -15 | -0.9% | 2,200 |
| 2014/04/25 | 1,595 | 1,615 | 1,595 | 1,610 | +15 | +0.9% | 5,000 |
| 2014/04/24 | 1,590 | 1,595 | 1,580 | 1,595 | +5 | +0.3% | 1,000 |
| 2014/04/23 | 1,600 | 1,605 | 1,590 | 1,590 | -15 | -0.9% | 1,600 |
| 2014/04/22 | 1,605 | 1,605 | 1,605 | 1,605 | +5 | +0.3% | 400 |
| 2014/04/21 | 1,615 | 1,615 | 1,600 | 1,600 | ±0 | ±0% | 1,200 |
| 2014/04/18 | 1,590 | 1,625 | 1,590 | 1,600 | +20 | +1.3% | 8,200 |
| 2014/04/17 | 1,585 | 1,585 | 1,580 | 1,580 | +10 | +0.6% | 2,200 |
| 2014/04/16 | 1,595 | 1,595 | 1,560 | 1,570 | +5 | +0.3% | 4,200 |
| 2014/04/15 | 1,555 | 1,575 | 1,555 | 1,565 | +10 | +0.6% | 3,200 |
| 2014/04/14 | 1,560 | 1,560 | 1,540 | 1,555 | -5 | -0.3% | 2,600 |
| 2014/04/11 | 1,550 | 1,585 | 1,540 | 1,560 | -5 | -0.3% | 5,000 |
| 2014/04/10 | 1,580 | 1,620 | 1,565 | 1,565 | +5 | +0.3% | 4,800 |
2651～
2700
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
