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 |
|---|---|---|---|---|---|---|---|
| 2014/04/09 | 1,580 | 1,580 | 1,560 | 1,560 | -25 | -1.6% | 6,400 |
| 2014/04/08 | 1,610 | 1,615 | 1,585 | 1,585 | -25 | -1.6% | 6,200 |
| 2014/04/07 | 1,625 | 1,625 | 1,600 | 1,610 | -15 | -0.9% | 3,400 |
| 2014/04/04 | 1,650 | 1,650 | 1,610 | 1,625 | -20 | -1.2% | 9,000 |
| 2014/04/03 | 1,665 | 1,665 | 1,635 | 1,645 | -20 | -1.2% | 9,800 |
| 2014/04/02 | 1,655 | 1,675 | 1,655 | 1,665 | +10 | +0.6% | 6,000 |
| 2014/04/01 | 1,640 | 1,685 | 1,640 | 1,655 | +15 | +0.9% | 5,600 |
| 2014/03/31 | 1,655 | 1,660 | 1,615 | 1,640 | -40 | -2.4% | 11,000 |
| 2014/03/28 | 1,675 | 1,680 | 1,650 | 1,680 | +20 | +1.2% | 6,200 |
| 2014/03/27 | 1,645 | 1,660 | 1,600 | 1,660 | -50 | -2.9% | 13,600 |
| 2014/03/26 | 1,725 | 1,735 | 1,690 | 1,710 | +10 | +0.6% | 15,000 |
| 2014/03/25 | 1,680 | 1,720 | 1,670 | 1,700 | +20 | +1.2% | 10,800 |
| 2014/03/24 | 1,650 | 1,700 | 1,650 | 1,680 | +30 | +1.8% | 13,000 |
| 2014/03/20 | 1,640 | 1,680 | 1,605 | 1,650 | ±0 | ±0% | 15,600 |
| 2014/03/19 | 1,675 | 1,695 | 1,645 | 1,650 | -20 | -1.2% | 6,800 |
| 2014/03/18 | 1,675 | 1,685 | 1,660 | 1,670 | +25 | +1.5% | 6,800 |
| 2014/03/17 | 1,645 | 1,725 | 1,630 | 1,645 | +30 | +1.9% | 16,800 |
| 2014/03/14 | 1,625 | 1,630 | 1,610 | 1,615 | -10 | -0.6% | 19,200 |
| 2014/03/13 | 1,615 | 1,625 | 1,605 | 1,625 | +10 | +0.6% | 5,800 |
| 2014/03/12 | 1,620 | 1,620 | 1,615 | 1,615 | -10 | -0.6% | 4,200 |
| 2014/03/11 | 1,640 | 1,640 | 1,615 | 1,625 | ±0 | ±0% | 5,000 |
| 2014/03/10 | 1,640 | 1,640 | 1,625 | 1,625 | +10 | +0.6% | 8,200 |
| 2014/03/07 | 1,615 | 1,625 | 1,605 | 1,615 | +15 | +0.9% | 5,600 |
| 2014/03/06 | 1,590 | 1,620 | 1,590 | 1,600 | -5 | -0.3% | 5,000 |
| 2014/03/05 | 1,610 | 1,610 | 1,605 | 1,605 | -5 | -0.3% | 2,600 |
| 2014/03/04 | 1,575 | 1,620 | 1,575 | 1,610 | +20 | +1.3% | 4,600 |
| 2014/03/03 | 1,595 | 1,600 | 1,580 | 1,590 | -10 | -0.6% | 5,200 |
| 2014/02/28 | 1,645 | 1,645 | 1,600 | 1,600 | -30 | -1.8% | 8,400 |
| 2014/02/27 | 1,645 | 1,645 | 1,615 | 1,630 | +5 | +0.3% | 5,400 |
| 2014/02/26 | 1,625 | 1,635 | 1,610 | 1,625 | +10 | +0.6% | 7,600 |
| 2014/02/25 | 1,610 | 1,620 | 1,600 | 1,615 | +15 | +0.9% | 5,000 |
| 2014/02/24 | 1,590 | 1,605 | 1,585 | 1,600 | +10 | +0.6% | 5,800 |
| 2014/02/21 | 1,605 | 1,605 | 1,585 | 1,590 | -10 | -0.6% | 5,600 |
| 2014/02/20 | 1,600 | 1,605 | 1,585 | 1,600 | ±0 | ±0% | 7,600 |
| 2014/02/19 | 1,630 | 1,630 | 1,595 | 1,600 | -30 | -1.8% | 5,200 |
| 2014/02/18 | 1,625 | 1,635 | 1,615 | 1,630 | -5 | -0.3% | 3,800 |
| 2014/02/17 | 1,600 | 1,640 | 1,595 | 1,635 | +30 | +1.9% | 6,400 |
| 2014/02/14 | 1,625 | 1,625 | 1,600 | 1,605 | -5 | -0.3% | 6,000 |
| 2014/02/13 | 1,625 | 1,665 | 1,610 | 1,610 | -5 | -0.3% | 16,800 |
| 2014/02/12 | 1,610 | 1,640 | 1,610 | 1,615 | +25 | +1.6% | 7,000 |
| 2014/02/10 | 1,605 | 1,610 | 1,580 | 1,590 | -55 | -3.3% | 25,800 |
| 2014/02/07 | 1,655 | 1,670 | 1,610 | 1,645 | +25 | +1.5% | 9,000 |
| 2014/02/06 | 1,605 | 1,695 | 1,605 | 1,620 | +15 | +0.9% | 6,200 |
| 2014/02/05 | 1,620 | 1,640 | 1,600 | 1,605 | +20 | +1.3% | 9,000 |
| 2014/02/04 | 1,625 | 1,625 | 1,565 | 1,585 | -115 | -6.8% | 18,400 |
| 2014/02/03 | 1,695 | 1,710 | 1,690 | 1,700 | -30 | -1.7% | 7,000 |
| 2014/01/31 | 1,730 | 1,760 | 1,695 | 1,730 | +10 | +0.6% | 16,400 |
| 2014/01/30 | 1,730 | 1,750 | 1,705 | 1,720 | -60 | -3.4% | 12,800 |
| 2014/01/29 | 1,750 | 1,800 | 1,750 | 1,780 | +45 | +2.6% | 6,400 |
| 2014/01/28 | 1,725 | 1,740 | 1,680 | 1,735 | +5 | +0.3% | 11,400 |
2701～
2750
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
