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 |
|---|---|---|---|---|---|---|---|
| 2014/01/27 | 1,750 | 1,760 | 1,705 | 1,730 | -80 | -4.4% | 11,200 |
| 2014/01/24 | 1,830 | 1,830 | 1,790 | 1,810 | -40 | -2.2% | 14,000 |
| 2014/01/23 | 1,840 | 1,855 | 1,840 | 1,850 | -15 | -0.8% | 13,000 |
| 2014/01/22 | 1,875 | 1,880 | 1,830 | 1,865 | ±0 | ±0% | 14,000 |
| 2014/01/21 | 1,870 | 1,890 | 1,865 | 1,865 | +10 | +0.5% | 11,000 |
| 2014/01/20 | 1,835 | 1,860 | 1,830 | 1,855 | +30 | +1.6% | 7,200 |
| 2014/01/17 | 1,810 | 1,840 | 1,800 | 1,825 | +30 | +1.7% | 8,000 |
| 2014/01/16 | 1,805 | 1,885 | 1,795 | 1,795 | -10 | -0.6% | 24,800 |
| 2014/01/15 | 1,750 | 1,825 | 1,750 | 1,805 | +60 | +3.4% | 14,000 |
| 2014/01/14 | 1,755 | 1,765 | 1,740 | 1,745 | -25 | -1.4% | 5,400 |
| 2014/01/10 | 1,745 | 1,775 | 1,745 | 1,770 | +35 | +2% | 6,800 |
| 2014/01/09 | 1,745 | 1,755 | 1,735 | 1,735 | -10 | -0.6% | 4,200 |
| 2014/01/08 | 1,730 | 1,745 | 1,715 | 1,745 | +15 | +0.9% | 3,400 |
| 2014/01/07 | 1,705 | 1,735 | 1,705 | 1,730 | +25 | +1.5% | 4,200 |
| 2014/01/06 | 1,720 | 1,725 | 1,700 | 1,705 | ±0 | ±0% | 7,000 |
| 2013/12/30 | 1,705 | 1,710 | 1,670 | 1,705 | +45 | +2.7% | 6,200 |
| 2013/12/27 | 1,640 | 1,675 | 1,635 | 1,660 | +30 | +1.8% | 6,000 |
| 2013/12/26 | 1,605 | 1,635 | 1,605 | 1,630 | +60 | +3.8% | 7,200 |
| 2013/12/25 | 1,580 | 1,610 | 1,550 | 1,570 | -25 | -1.6% | 16,600 |
| 2013/12/24 | 1,625 | 1,625 | 1,555 | 1,595 | -40 | -2.4% | 12,200 |
| 2013/12/20 | 1,625 | 1,650 | 1,625 | 1,635 | -30 | -1.8% | 8,400 |
| 2013/12/19 | 1,645 | 1,665 | 1,645 | 1,665 | -20 | -1.2% | 5,800 |
| 2013/12/18 | 1,690 | 1,710 | 1,670 | 1,685 | -5 | -0.3% | 6,200 |
| 2013/12/17 | 1,710 | 1,710 | 1,680 | 1,690 | -10 | -0.6% | 7,800 |
| 2013/12/16 | 1,735 | 1,735 | 1,690 | 1,700 | -20 | -1.2% | 6,000 |
| 2013/12/13 | 1,700 | 1,730 | 1,700 | 1,720 | +5 | +0.3% | 14,600 |
| 2013/12/12 | 1,705 | 1,720 | 1,705 | 1,715 | -20 | -1.2% | 7,400 |
| 2013/12/11 | 1,735 | 1,740 | 1,730 | 1,735 | +5 | +0.3% | 4,200 |
| 2013/12/10 | 1,725 | 1,740 | 1,725 | 1,730 | -10 | -0.6% | 3,200 |
| 2013/12/09 | 1,720 | 1,745 | 1,720 | 1,740 | +15 | +0.9% | 3,000 |
| 2013/12/06 | 1,725 | 1,735 | 1,700 | 1,725 | ±0 | ±0% | 3,600 |
| 2013/12/05 | 1,720 | 1,725 | 1,715 | 1,725 | +5 | +0.3% | 3,000 |
| 2013/12/04 | 1,740 | 1,745 | 1,720 | 1,720 | -20 | -1.1% | 5,200 |
| 2013/12/03 | 1,755 | 1,755 | 1,740 | 1,740 | -5 | -0.3% | 4,800 |
| 2013/12/02 | 1,750 | 1,755 | 1,730 | 1,745 | -5 | -0.3% | 5,800 |
| 2013/11/29 | 1,745 | 1,760 | 1,745 | 1,750 | +5 | +0.3% | 9,400 |
| 2013/11/28 | 1,735 | 1,750 | 1,735 | 1,745 | +15 | +0.9% | 7,600 |
| 2013/11/27 | 1,720 | 1,730 | 1,715 | 1,730 | +15 | +0.9% | 5,600 |
| 2013/11/26 | 1,690 | 1,725 | 1,690 | 1,715 | +15 | +0.9% | 4,000 |
| 2013/11/25 | 1,690 | 1,705 | 1,690 | 1,700 | -5 | -0.3% | 5,800 |
| 2013/11/22 | 1,715 | 1,715 | 1,695 | 1,705 | -5 | -0.3% | 8,800 |
| 2013/11/21 | 1,685 | 1,715 | 1,685 | 1,710 | ±0 | ±0% | 4,200 |
| 2013/11/20 | 1,720 | 1,720 | 1,690 | 1,710 | -10 | -0.6% | 9,800 |
| 2013/11/19 | 1,705 | 1,720 | 1,705 | 1,720 | ±0 | ±0% | 3,200 |
| 2013/11/18 | 1,725 | 1,725 | 1,705 | 1,720 | -5 | -0.3% | 5,600 |
| 2013/11/15 | 1,725 | 1,745 | 1,710 | 1,725 | +5 | +0.3% | 16,200 |
| 2013/11/14 | 1,735 | 1,735 | 1,695 | 1,720 | +5 | +0.3% | 7,800 |
| 2013/11/13 | 1,645 | 1,740 | 1,645 | 1,715 | +70 | +4.3% | 26,200 |
| 2013/11/12 | 1,615 | 1,655 | 1,615 | 1,645 | +30 | +1.9% | 11,600 |
| 2013/11/11 | 1,595 | 1,630 | 1,595 | 1,615 | +20 | +1.3% | 8,400 |
2751～
2800
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
