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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,213 | 1,229 | 1,213 | 1,213 | -19 | -1.5% | 2,700 |
| 2023/11/14 | 1,224 | 1,246 | 1,217 | 1,232 | +28 | +2.3% | 4,000 |
| 2023/11/13 | 1,234 | 1,236 | 1,193 | 1,204 | -18 | -1.5% | 3,200 |
| 2023/11/10 | 1,230 | 1,246 | 1,216 | 1,222 | -20 | -1.6% | 2,900 |
| 2023/11/09 | 1,213 | 1,249 | 1,213 | 1,242 | +40 | +3.3% | 3,600 |
| 2023/11/08 | 1,232 | 1,232 | 1,196 | 1,202 | -27 | -2.2% | 3,800 |
| 2023/11/07 | 1,225 | 1,240 | 1,223 | 1,229 | +4 | +0.3% | 4,400 |
| 2023/11/06 | 1,217 | 1,234 | 1,208 | 1,225 | +8 | +0.7% | 3,300 |
| 2023/11/02 | 1,206 | 1,235 | 1,206 | 1,217 | -10 | -0.8% | 800 |
| 2023/11/01 | 1,230 | 1,230 | 1,227 | 1,227 | -2 | -0.2% | 800 |
| 2023/10/31 | 1,189 | 1,241 | 1,189 | 1,229 | +70 | +6% | 29,000 |
| 2023/10/30 | 1,215 | 1,215 | 1,159 | 1,159 | -56 | -4.6% | 41,000 |
| 2023/10/27 | 1,215 | 1,236 | 1,208 | 1,215 | +6 | +0.5% | 4,000 |
| 2023/10/26 | 1,214 | 1,220 | 1,209 | 1,209 | -14 | -1.1% | 1,400 |
| 2023/10/25 | 1,215 | 1,231 | 1,209 | 1,223 | +8 | +0.7% | 2,300 |
| 2023/10/24 | 1,215 | 1,252 | 1,196 | 1,215 | +8 | +0.7% | 7,900 |
| 2023/10/23 | 1,209 | 1,215 | 1,195 | 1,207 | -11 | -0.9% | 4,000 |
| 2023/10/20 | 1,208 | 1,218 | 1,208 | 1,218 | +4 | +0.3% | 500 |
| 2023/10/19 | 1,213 | 1,231 | 1,201 | 1,214 | -10 | -0.8% | 4,600 |
| 2023/10/18 | 1,235 | 1,239 | 1,207 | 1,224 | -5 | -0.4% | 3,100 |
| 2023/10/17 | 1,238 | 1,246 | 1,223 | 1,229 | -12 | -1% | 5,900 |
| 2023/10/16 | 1,239 | 1,241 | 1,239 | 1,241 | -7 | -0.6% | 800 |
| 2023/10/13 | 1,225 | 1,248 | 1,222 | 1,248 | +15 | +1.2% | 3,300 |
| 2023/10/12 | 1,235 | 1,235 | 1,233 | 1,233 | +2 | +0.2% | 700 |
| 2023/10/11 | 1,255 | 1,262 | 1,226 | 1,231 | -24 | -1.9% | 6,700 |
| 2023/10/10 | 1,240 | 1,263 | 1,228 | 1,255 | +4 | +0.3% | 6,800 |
| 2023/10/06 | 1,235 | 1,253 | 1,233 | 1,251 | +30 | +2.5% | 3,700 |
| 2023/10/05 | 1,224 | 1,251 | 1,221 | 1,221 | +20 | +1.7% | 6,600 |
| 2023/10/04 | 1,204 | 1,228 | 1,200 | 1,201 | -6 | -0.5% | 5,700 |
| 2023/10/03 | 1,223 | 1,223 | 1,200 | 1,207 | -10 | -0.8% | 1,100 |
| 2023/10/02 | 1,211 | 1,239 | 1,211 | 1,217 | +6 | +0.5% | 3,800 |
| 2023/09/29 | 1,226 | 1,240 | 1,200 | 1,211 | -30 | -2.4% | 10,100 |
| 2023/09/28 | 1,267 | 1,272 | 1,241 | 1,241 | -26 | -2.1% | 4,100 |
| 2023/09/27 | 1,267 | 1,267 | 1,258 | 1,267 | ±0 | ±0% | 2,600 |
| 2023/09/26 | 1,266 | 1,274 | 1,262 | 1,267 | +1 | +0.1% | 2,700 |
| 2023/09/25 | 1,251 | 1,266 | 1,249 | 1,266 | +11 | +0.9% | 1,300 |
| 2023/09/22 | 1,251 | 1,262 | 1,251 | 1,255 | +4 | +0.3% | 1,100 |
| 2023/09/21 | 1,254 | 1,282 | 1,251 | 1,251 | ±0 | ±0% | 2,600 |
| 2023/09/20 | 1,280 | 1,281 | 1,251 | 1,251 | -38 | -2.9% | 3,200 |
| 2023/09/19 | 1,291 | 1,291 | 1,280 | 1,289 | ±0 | ±0% | 2,200 |
| 2023/09/15 | 1,288 | 1,300 | 1,281 | 1,289 | +10 | +0.8% | 4,500 |
| 2023/09/14 | 1,275 | 1,283 | 1,271 | 1,279 | +3 | +0.2% | 1,000 |
| 2023/09/13 | 1,276 | 1,280 | 1,271 | 1,276 | -4 | -0.3% | 1,600 |
| 2023/09/12 | 1,260 | 1,280 | 1,260 | 1,280 | +12 | +0.9% | 1,900 |
| 2023/09/11 | 1,272 | 1,272 | 1,256 | 1,268 | -11 | -0.9% | 2,900 |
| 2023/09/08 | 1,252 | 1,280 | 1,251 | 1,279 | +12 | +0.9% | 3,900 |
| 2023/09/07 | 1,251 | 1,270 | 1,237 | 1,267 | +11 | +0.9% | 5,900 |
| 2023/09/06 | 1,269 | 1,272 | 1,254 | 1,256 | -13 | -1% | 3,800 |
| 2023/09/05 | 1,263 | 1,270 | 1,263 | 1,269 | -2 | -0.2% | 1,700 |
| 2023/09/04 | 1,265 | 1,271 | 1,252 | 1,271 | ±0 | ±0% | 4,800 |
251～
300
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
