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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,380 | 1,390 | 1,380 | 1,385 | -5 | -0.4% | 2,800 |
| 2013/08/21 | 1,400 | 1,400 | 1,385 | 1,390 | -10 | -0.7% | 3,800 |
| 2013/08/20 | 1,395 | 1,405 | 1,390 | 1,400 | +5 | +0.4% | 1,800 |
| 2013/08/19 | 1,390 | 1,395 | 1,380 | 1,395 | +10 | +0.7% | 5,000 |
| 2013/08/16 | 1,390 | 1,390 | 1,385 | 1,385 | +5 | +0.4% | 3,400 |
| 2013/08/15 | 1,370 | 1,400 | 1,370 | 1,380 | ±0 | ±0% | 8,000 |
| 2013/08/14 | 1,400 | 1,400 | 1,370 | 1,380 | -15 | -1.1% | 19,600 |
| 2013/08/13 | 1,425 | 1,425 | 1,385 | 1,395 | -10 | -0.7% | 17,000 |
| 2013/08/12 | 1,415 | 1,425 | 1,400 | 1,405 | -10 | -0.7% | 10,200 |
| 2013/08/09 | 1,465 | 1,470 | 1,415 | 1,415 | -20 | -1.4% | 23,600 |
| 2013/08/08 | 1,490 | 1,490 | 1,420 | 1,435 | -100 | -6.5% | 39,400 |
| 2013/08/07 | 1,525 | 1,535 | 1,525 | 1,535 | ±0 | ±0% | 2,000 |
| 2013/08/06 | 1,535 | 1,540 | 1,530 | 1,535 | ±0 | ±0% | 1,000 |
| 2013/08/05 | 1,520 | 1,540 | 1,500 | 1,535 | -25 | -1.6% | 2,800 |
| 2013/08/02 | 1,540 | 1,560 | 1,540 | 1,560 | +20 | +1.3% | 4,200 |
| 2013/08/01 | 1,515 | 1,540 | 1,515 | 1,540 | ±0 | ±0% | 2,000 |
| 2013/07/31 | 1,530 | 1,540 | 1,520 | 1,540 | -20 | -1.3% | 4,800 |
| 2013/07/30 | 1,550 | 1,565 | 1,545 | 1,560 | +30 | +2% | 4,800 |
| 2013/07/29 | 1,565 | 1,570 | 1,530 | 1,530 | -50 | -3.2% | 5,200 |
| 2013/07/26 | 1,595 | 1,595 | 1,580 | 1,580 | -5 | -0.3% | 6,000 |
| 2013/07/25 | 1,585 | 1,590 | 1,575 | 1,585 | ±0 | ±0% | 5,000 |
| 2013/07/24 | 1,585 | 1,590 | 1,575 | 1,585 | +15 | +1% | 2,200 |
| 2013/07/23 | 1,580 | 1,595 | 1,570 | 1,570 | -15 | -0.9% | 3,600 |
| 2013/07/22 | 1,590 | 1,595 | 1,580 | 1,585 | -5 | -0.3% | 2,800 |
| 2013/07/19 | 1,615 | 1,615 | 1,590 | 1,590 | -5 | -0.3% | 4,000 |
| 2013/07/18 | 1,580 | 1,615 | 1,580 | 1,595 | +5 | +0.3% | 2,400 |
| 2013/07/17 | 1,575 | 1,590 | 1,575 | 1,590 | +15 | +1% | 2,200 |
| 2013/07/16 | 1,580 | 1,580 | 1,560 | 1,575 | -5 | -0.3% | 2,000 |
| 2013/07/12 | 1,580 | 1,585 | 1,575 | 1,580 | -10 | -0.6% | 4,400 |
| 2013/07/11 | 1,580 | 1,590 | 1,575 | 1,590 | +5 | +0.3% | 1,800 |
| 2013/07/10 | 1,590 | 1,600 | 1,575 | 1,585 | ±0 | ±0% | 3,800 |
| 2013/07/09 | 1,580 | 1,600 | 1,580 | 1,585 | +10 | +0.6% | 4,400 |
| 2013/07/08 | 1,610 | 1,620 | 1,575 | 1,575 | -5 | -0.3% | 6,600 |
| 2013/07/05 | 1,565 | 1,580 | 1,565 | 1,580 | +15 | +1% | 3,000 |
| 2013/07/04 | 1,580 | 1,600 | 1,555 | 1,565 | -15 | -0.9% | 5,000 |
| 2013/07/03 | 1,585 | 1,585 | 1,565 | 1,580 | ±0 | ±0% | 4,400 |
| 2013/07/02 | 1,585 | 1,585 | 1,555 | 1,580 | +15 | +1% | 5,600 |
| 2013/07/01 | 1,550 | 1,580 | 1,550 | 1,565 | +25 | +1.6% | 2,600 |
| 2013/06/28 | 1,525 | 1,540 | 1,505 | 1,540 | +35 | +2.3% | 6,600 |
| 2013/06/27 | 1,510 | 1,510 | 1,500 | 1,505 | -5 | -0.3% | 3,400 |
| 2013/06/26 | 1,500 | 1,520 | 1,500 | 1,510 | +15 | +1% | 1,200 |
| 2013/06/25 | 1,540 | 1,540 | 1,490 | 1,495 | -35 | -2.3% | 2,800 |
| 2013/06/24 | 1,545 | 1,545 | 1,530 | 1,530 | +10 | +0.7% | 1,200 |
| 2013/06/21 | 1,500 | 1,520 | 1,480 | 1,520 | +15 | +1% | 2,600 |
| 2013/06/20 | 1,540 | 1,540 | 1,495 | 1,505 | -40 | -2.6% | 3,600 |
| 2013/06/19 | 1,530 | 1,545 | 1,525 | 1,545 | +20 | +1.3% | 4,000 |
| 2013/06/18 | 1,545 | 1,545 | 1,520 | 1,525 | +20 | +1.3% | 4,000 |
| 2013/06/17 | 1,540 | 1,540 | 1,490 | 1,505 | -20 | -1.3% | 8,000 |
| 2013/06/14 | 1,520 | 1,525 | 1,495 | 1,525 | +45 | +3% | 11,000 |
| 2013/06/13 | 1,485 | 1,495 | 1,475 | 1,480 | -45 | -3% | 2,400 |
2751～
2800
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
