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 |
|---|---|---|---|---|---|---|---|
| 2013/06/14 | 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 |
| 2013/06/12 | 1,525 | 1,525 | 1,510 | 1,525 | -10 | -0.7% | 4,000 |
| 2013/06/11 | 1,535 | 1,565 | 1,520 | 1,535 | ±0 | ±0% | 2,800 |
| 2013/06/10 | 1,480 | 1,540 | 1,480 | 1,535 | +95 | +6.6% | 8,000 |
| 2013/06/07 | 1,490 | 1,490 | 1,425 | 1,440 | -85 | -5.6% | 10,000 |
| 2013/06/06 | 1,590 | 1,590 | 1,515 | 1,525 | -30 | -1.9% | 3,400 |
| 2013/06/05 | 1,585 | 1,620 | 1,550 | 1,555 | -45 | -2.8% | 5,000 |
| 2013/06/04 | 1,575 | 1,600 | 1,520 | 1,600 | +25 | +1.6% | 11,200 |
| 2013/06/03 | 1,650 | 1,650 | 1,570 | 1,575 | -105 | -6.3% | 11,800 |
| 2013/05/31 | 1,680 | 1,715 | 1,675 | 1,680 | +5 | +0.3% | 5,400 |
| 2013/05/30 | 1,710 | 1,715 | 1,675 | 1,675 | -65 | -3.7% | 9,600 |
| 2013/05/29 | 1,705 | 1,750 | 1,680 | 1,740 | +70 | +4.2% | 8,800 |
| 2013/05/28 | 1,620 | 1,685 | 1,620 | 1,670 | +5 | +0.3% | 13,200 |
| 2013/05/27 | 1,785 | 1,785 | 1,600 | 1,665 | -125 | -7% | 16,800 |
| 2013/05/24 | 1,770 | 1,850 | 1,765 | 1,790 | +25 | +1.4% | 40,000 |
| 2013/05/23 | 1,755 | 1,800 | 1,750 | 1,765 | -30 | -1.7% | 43,000 |
| 2013/05/22 | 1,720 | 1,825 | 1,720 | 1,795 | +105 | +6.2% | 28,000 |
| 2013/05/21 | 1,680 | 1,695 | 1,645 | 1,690 | +10 | +0.6% | 10,600 |
| 2013/05/20 | 1,725 | 1,725 | 1,665 | 1,680 | +30 | +1.8% | 18,400 |
| 2013/05/17 | 1,590 | 1,665 | 1,575 | 1,650 | +60 | +3.8% | 12,000 |
| 2013/05/16 | 1,640 | 1,645 | 1,560 | 1,590 | -50 | -3% | 16,000 |
| 2013/05/15 | 1,620 | 1,645 | 1,610 | 1,640 | +35 | +2.2% | 17,600 |
| 2013/05/14 | 1,575 | 1,605 | 1,575 | 1,605 | +60 | +3.9% | 20,400 |
| 2013/05/13 | 1,600 | 1,600 | 1,525 | 1,545 | -55 | -3.4% | 34,200 |
| 2013/05/10 | 1,600 | 1,605 | 1,570 | 1,600 | +15 | +0.9% | 17,400 |
| 2013/05/09 | 1,580 | 1,590 | 1,580 | 1,585 | +10 | +0.6% | 9,200 |
| 2013/05/08 | 1,595 | 1,600 | 1,555 | 1,575 | ±0 | ±0% | 11,400 |
| 2013/05/07 | 1,560 | 1,595 | 1,560 | 1,575 | +30 | +1.9% | 18,400 |
| 2013/05/02 | 1,550 | 1,550 | 1,530 | 1,545 | -10 | -0.6% | 6,200 |
| 2013/05/01 | 1,515 | 1,555 | 1,515 | 1,555 | +55 | +3.7% | 14,000 |
| 2013/04/30 | 1,515 | 1,515 | 1,495 | 1,500 | -10 | -0.7% | 5,800 |
| 2013/04/26 | 1,525 | 1,525 | 1,500 | 1,510 | -5 | -0.3% | 10,000 |
| 2013/04/25 | 1,520 | 1,525 | 1,500 | 1,515 | +20 | +1.3% | 8,800 |
| 2013/04/24 | 1,465 | 1,500 | 1,455 | 1,495 | +40 | +2.7% | 20,200 |
| 2013/04/23 | 1,455 | 1,460 | 1,445 | 1,455 | ±0 | ±0% | 8,800 |
| 2013/04/22 | 1,445 | 1,455 | 1,440 | 1,455 | +20 | +1.4% | 9,000 |
| 2013/04/19 | 1,430 | 1,440 | 1,425 | 1,435 | +5 | +0.3% | 2,200 |
| 2013/04/18 | 1,435 | 1,445 | 1,430 | 1,430 | -5 | -0.3% | 6,400 |
| 2013/04/17 | 1,440 | 1,445 | 1,435 | 1,435 | +10 | +0.7% | 2,400 |
| 2013/04/16 | 1,410 | 1,430 | 1,410 | 1,425 | -20 | -1.4% | 6,800 |
| 2013/04/15 | 1,445 | 1,450 | 1,440 | 1,445 | ±0 | ±0% | 3,400 |
| 2013/04/12 | 1,455 | 1,455 | 1,445 | 1,445 | -20 | -1.4% | 9,200 |
| 2013/04/11 | 1,470 | 1,470 | 1,450 | 1,465 | +10 | +0.7% | 5,800 |
| 2013/04/10 | 1,450 | 1,465 | 1,445 | 1,455 | +5 | +0.3% | 3,600 |
| 2013/04/09 | 1,490 | 1,490 | 1,435 | 1,450 | -20 | -1.4% | 12,200 |
| 2013/04/08 | 1,445 | 1,470 | 1,445 | 1,470 | +10 | +0.7% | 7,000 |
| 2013/04/05 | 1,475 | 1,475 | 1,430 | 1,460 | +45 | +3.2% | 9,400 |
| 2013/04/04 | 1,390 | 1,415 | 1,390 | 1,415 | ±0 | ±0% | 3,600 |
| 2013/04/03 | 1,370 | 1,415 | 1,370 | 1,415 | +45 | +3.3% | 9,600 |
2901～
2950
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
