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 |
|---|---|---|---|---|---|---|---|
| 2013/04/02 | 1,390 | 1,390 | 1,315 | 1,370 | -20 | -1.4% | 15,000 |
| 2013/04/01 | 1,400 | 1,405 | 1,390 | 1,390 | -20 | -1.4% | 10,600 |
| 2013/03/29 | 1,450 | 1,455 | 1,390 | 1,410 | -55 | -3.8% | 18,600 |
| 2013/03/28 | 1,530 | 1,530 | 1,450 | 1,465 | -65 | -4.2% | 18,200 |
| 2013/03/27 | 1,555 | 1,555 | 1,520 | 1,530 | -35 | -2.2% | 12,400 |
| 2013/03/26 | 1,550 | 1,570 | 1,550 | 1,565 | -5 | -0.3% | 10,600 |
| 2013/03/25 | 1,575 | 1,585 | 1,565 | 1,570 | +15 | +1% | 15,000 |
| 2013/03/22 | 1,560 | 1,565 | 1,550 | 1,555 | +5 | +0.3% | 15,400 |
| 2013/03/21 | 1,540 | 1,560 | 1,540 | 1,550 | +20 | +1.3% | 9,800 |
| 2013/03/19 | 1,540 | 1,540 | 1,520 | 1,530 | ±0 | ±0% | 9,200 |
| 2013/03/18 | 1,525 | 1,545 | 1,500 | 1,530 | -5 | -0.3% | 15,200 |
| 2013/03/15 | 1,515 | 1,550 | 1,515 | 1,535 | +20 | +1.3% | 15,600 |
| 2013/03/14 | 1,530 | 1,530 | 1,505 | 1,515 | +5 | +0.3% | 8,800 |
| 2013/03/13 | 1,515 | 1,520 | 1,505 | 1,510 | ±0 | ±0% | 5,200 |
| 2013/03/12 | 1,525 | 1,530 | 1,500 | 1,510 | -15 | -1% | 7,000 |
| 2013/03/11 | 1,505 | 1,540 | 1,500 | 1,525 | +30 | +2% | 14,000 |
| 2013/03/08 | 1,460 | 1,525 | 1,460 | 1,495 | +35 | +2.4% | 26,000 |
| 2013/03/07 | 1,465 | 1,470 | 1,450 | 1,460 | +10 | +0.7% | 13,000 |
| 2013/03/06 | 1,410 | 1,490 | 1,410 | 1,450 | +40 | +2.8% | 28,600 |
| 2013/03/05 | 1,425 | 1,430 | 1,405 | 1,410 | -15 | -1.1% | 6,400 |
| 2013/03/04 | 1,390 | 1,435 | 1,390 | 1,425 | +50 | +3.6% | 14,400 |
| 2013/03/01 | 1,390 | 1,390 | 1,355 | 1,375 | +5 | +0.4% | 16,600 |
| 2013/02/28 | 1,335 | 1,370 | 1,335 | 1,370 | +20 | +1.5% | 9,000 |
| 2013/02/27 | 1,330 | 1,375 | 1,330 | 1,350 | +15 | +1.1% | 13,600 |
| 2013/02/26 | 1,325 | 1,350 | 1,325 | 1,335 | ±0 | ±0% | 9,800 |
| 2013/02/25 | 1,325 | 1,350 | 1,325 | 1,335 | +20 | +1.5% | 7,200 |
| 2013/02/22 | 1,305 | 1,335 | 1,300 | 1,315 | -5 | -0.4% | 5,000 |
| 2013/02/21 | 1,315 | 1,355 | 1,310 | 1,320 | +10 | +0.8% | 9,000 |
| 2013/02/20 | 1,310 | 1,375 | 1,310 | 1,310 | ±0 | ±0% | 12,200 |
| 2013/02/19 | 1,295 | 1,310 | 1,295 | 1,310 | +5 | +0.4% | 6,400 |
| 2013/02/18 | 1,280 | 1,305 | 1,275 | 1,305 | +30 | +2.4% | 14,400 |
| 2013/02/15 | 1,310 | 1,310 | 1,250 | 1,275 | -40 | -3% | 17,200 |
| 2013/02/14 | 1,345 | 1,345 | 1,315 | 1,315 | -30 | -2.2% | 14,600 |
| 2013/02/13 | 1,370 | 1,370 | 1,345 | 1,345 | -30 | -2.2% | 9,200 |
| 2013/02/12 | 1,385 | 1,390 | 1,360 | 1,375 | +25 | +1.9% | 14,200 |
| 2013/02/08 | 1,375 | 1,375 | 1,350 | 1,350 | -25 | -1.8% | 7,000 |
| 2013/02/07 | 1,370 | 1,380 | 1,360 | 1,375 | +20 | +1.5% | 10,000 |
| 2013/02/06 | 1,360 | 1,360 | 1,350 | 1,355 | +15 | +1.1% | 7,800 |
| 2013/02/05 | 1,345 | 1,365 | 1,340 | 1,340 | -5 | -0.4% | 14,000 |
| 2013/02/04 | 1,355 | 1,355 | 1,320 | 1,345 | +30 | +2.3% | 16,000 |
| 2013/02/01 | 1,325 | 1,330 | 1,310 | 1,315 | -5 | -0.4% | 16,600 |
| 2013/01/31 | 1,325 | 1,325 | 1,310 | 1,320 | -5 | -0.4% | 10,800 |
| 2013/01/30 | 1,330 | 1,330 | 1,320 | 1,325 | -5 | -0.4% | 12,400 |
| 2013/01/29 | 1,340 | 1,340 | 1,330 | 1,330 | -10 | -0.7% | 9,200 |
| 2013/01/28 | 1,355 | 1,360 | 1,340 | 1,340 | -10 | -0.7% | 9,800 |
| 2013/01/25 | 1,360 | 1,360 | 1,335 | 1,350 | +10 | +0.7% | 10,200 |
| 2013/01/24 | 1,325 | 1,340 | 1,300 | 1,340 | +10 | +0.8% | 11,000 |
| 2013/01/23 | 1,315 | 1,340 | 1,315 | 1,330 | -5 | -0.4% | 11,600 |
| 2013/01/22 | 1,330 | 1,345 | 1,325 | 1,335 | ±0 | ±0% | 7,600 |
| 2013/01/21 | 1,335 | 1,345 | 1,335 | 1,335 | ±0 | ±0% | 14,400 |
2951～
3000
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
