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 |
|---|---|---|---|---|---|---|---|
| 2013/11/08 | 1,575 | 1,600 | 1,575 | 1,595 | -10 | -0.6% | 5,600 |
| 2013/11/07 | 1,600 | 1,620 | 1,600 | 1,605 | -15 | -0.9% | 3,800 |
| 2013/11/06 | 1,565 | 1,625 | 1,565 | 1,620 | +25 | +1.6% | 10,000 |
| 2013/11/05 | 1,620 | 1,625 | 1,575 | 1,595 | -20 | -1.2% | 10,000 |
| 2013/11/01 | 1,635 | 1,640 | 1,610 | 1,615 | -20 | -1.2% | 9,200 |
| 2013/10/31 | 1,630 | 1,645 | 1,630 | 1,635 | +10 | +0.6% | 8,400 |
| 2013/10/30 | 1,620 | 1,635 | 1,615 | 1,625 | +5 | +0.3% | 8,800 |
| 2013/10/29 | 1,590 | 1,620 | 1,590 | 1,620 | +15 | +0.9% | 6,600 |
| 2013/10/28 | 1,575 | 1,610 | 1,575 | 1,605 | +40 | +2.6% | 9,800 |
| 2013/10/25 | 1,575 | 1,575 | 1,560 | 1,565 | -10 | -0.6% | 7,400 |
| 2013/10/24 | 1,545 | 1,575 | 1,545 | 1,575 | +30 | +1.9% | 2,400 |
| 2013/10/23 | 1,580 | 1,580 | 1,530 | 1,545 | -35 | -2.2% | 12,200 |
| 2013/10/22 | 1,550 | 1,595 | 1,550 | 1,580 | +20 | +1.3% | 11,200 |
| 2013/10/21 | 1,550 | 1,565 | 1,550 | 1,560 | +10 | +0.6% | 6,600 |
| 2013/10/18 | 1,565 | 1,565 | 1,545 | 1,550 | -15 | -1% | 5,600 |
| 2013/10/17 | 1,540 | 1,565 | 1,540 | 1,565 | +25 | +1.6% | 9,400 |
| 2013/10/16 | 1,525 | 1,540 | 1,520 | 1,540 | +15 | +1% | 1,800 |
| 2013/10/15 | 1,525 | 1,545 | 1,525 | 1,525 | +5 | +0.3% | 12,200 |
| 2013/10/11 | 1,510 | 1,525 | 1,510 | 1,520 | +10 | +0.7% | 4,800 |
| 2013/10/10 | 1,500 | 1,520 | 1,500 | 1,510 | ±0 | ±0% | 3,200 |
| 2013/10/09 | 1,485 | 1,510 | 1,485 | 1,510 | +20 | +1.3% | 1,200 |
| 2013/10/08 | 1,480 | 1,500 | 1,480 | 1,490 | -10 | -0.7% | 4,400 |
| 2013/10/07 | 1,500 | 1,520 | 1,490 | 1,500 | +5 | +0.3% | 9,400 |
| 2013/10/04 | 1,515 | 1,515 | 1,480 | 1,495 | -20 | -1.3% | 8,400 |
| 2013/10/03 | 1,515 | 1,520 | 1,490 | 1,515 | -10 | -0.7% | 3,400 |
| 2013/10/02 | 1,535 | 1,545 | 1,515 | 1,525 | -5 | -0.3% | 8,600 |
| 2013/10/01 | 1,535 | 1,540 | 1,520 | 1,530 | +15 | +1% | 5,400 |
| 2013/09/30 | 1,500 | 1,525 | 1,500 | 1,515 | -15 | -1% | 5,800 |
| 2013/09/27 | 1,510 | 1,540 | 1,500 | 1,530 | +20 | +1.3% | 8,800 |
| 2013/09/26 | 1,500 | 1,520 | 1,475 | 1,510 | +20 | +1.3% | 6,400 |
| 2013/09/25 | 1,480 | 1,490 | 1,480 | 1,490 | +15 | +1% | 2,800 |
| 2013/09/24 | 1,485 | 1,490 | 1,475 | 1,475 | -10 | -0.7% | 3,800 |
| 2013/09/20 | 1,485 | 1,485 | 1,475 | 1,485 | +15 | +1% | 6,200 |
| 2013/09/19 | 1,465 | 1,475 | 1,460 | 1,470 | +10 | +0.7% | 8,000 |
| 2013/09/18 | 1,450 | 1,475 | 1,450 | 1,460 | ±0 | ±0% | 4,000 |
| 2013/09/17 | 1,455 | 1,460 | 1,450 | 1,460 | +35 | +2.5% | 3,000 |
| 2013/09/13 | 1,410 | 1,425 | 1,410 | 1,425 | ±0 | ±0% | 9,800 |
| 2013/09/12 | 1,430 | 1,430 | 1,425 | 1,425 | -20 | -1.4% | 2,600 |
| 2013/09/11 | 1,460 | 1,460 | 1,440 | 1,445 | -25 | -1.7% | 3,800 |
| 2013/09/10 | 1,465 | 1,490 | 1,430 | 1,470 | +35 | +2.4% | 8,000 |
| 2013/09/09 | 1,475 | 1,475 | 1,435 | 1,435 | +40 | +2.9% | 7,600 |
| 2013/09/06 | 1,415 | 1,415 | 1,390 | 1,395 | +5 | +0.4% | 1,800 |
| 2013/09/05 | 1,395 | 1,395 | 1,385 | 1,390 | ±0 | ±0% | 3,000 |
| 2013/09/04 | 1,390 | 1,390 | 1,390 | 1,390 | -5 | -0.4% | 1,000 |
| 2013/09/03 | 1,395 | 1,395 | 1,390 | 1,395 | +15 | +1.1% | 1,600 |
| 2013/09/02 | 1,370 | 1,385 | 1,370 | 1,380 | +10 | +0.7% | 2,400 |
| 2013/08/30 | 1,380 | 1,380 | 1,370 | 1,370 | -30 | -2.1% | 4,400 |
| 2013/08/29 | 1,405 | 1,410 | 1,390 | 1,400 | ±0 | ±0% | 1,800 |
| 2013/08/28 | 1,410 | 1,410 | 1,390 | 1,400 | -20 | -1.4% | 6,000 |
| 2013/08/27 | 1,420 | 1,420 | 1,415 | 1,420 | ±0 | ±0% | 1,400 |
2801～
2850
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
