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 |
|---|---|---|---|---|---|---|---|
| 2012/08/20 | 1,350 | 1,355 | 1,350 | 1,355 | -15 | -1.1% | 1,600 |
| 2012/08/17 | 1,370 | 1,370 | 1,360 | 1,370 | ±0 | ±0% | 2,000 |
| 2012/08/16 | 1,370 | 1,380 | 1,355 | 1,370 | +20 | +1.5% | 2,000 |
| 2012/08/15 | 1,340 | 1,360 | 1,335 | 1,350 | +10 | +0.7% | 1,800 |
| 2012/08/14 | 1,335 | 1,365 | 1,300 | 1,340 | +25 | +1.9% | 4,200 |
| 2012/08/13 | 1,340 | 1,340 | 1,315 | 1,315 | -15 | -1.1% | 1,000 |
| 2012/08/10 | 1,360 | 1,360 | 1,330 | 1,330 | -10 | -0.7% | 800 |
| 2012/08/09 | 1,370 | 1,370 | 1,340 | 1,340 | -15 | -1.1% | 6,400 |
| 2012/08/08 | 1,380 | 1,380 | 1,355 | 1,355 | +5 | +0.4% | 3,600 |
| 2012/08/07 | 1,350 | 1,355 | 1,345 | 1,350 | -5 | -0.4% | 2,600 |
| 2012/08/06 | 1,365 | 1,375 | 1,355 | 1,355 | ±0 | ±0% | 2,200 |
| 2012/08/03 | 1,360 | 1,360 | 1,355 | 1,355 | -35 | -2.5% | 2,000 |
| 2012/08/02 | 1,395 | 1,395 | 1,390 | 1,390 | -30 | -2.1% | 1,400 |
| 2012/08/01 | 1,415 | 1,420 | 1,415 | 1,420 | -20 | -1.4% | 600 |
| 2012/07/31 | 1,435 | 1,440 | 1,415 | 1,440 | +60 | +4.3% | 3,600 |
| 2012/07/30 | 1,460 | 1,460 | 1,375 | 1,380 | -80 | -5.5% | 4,800 |
| 2012/07/27 | 1,505 | 1,505 | 1,445 | 1,460 | +35 | +2.5% | 7,200 |
| 2012/07/26 | 1,375 | 1,425 | 1,375 | 1,425 | +50 | +3.6% | 2,600 |
| 2012/07/25 | 1,340 | 1,390 | 1,340 | 1,375 | -5 | -0.4% | 2,200 |
| 2012/07/24 | 1,375 | 1,400 | 1,355 | 1,380 | -20 | -1.4% | 7,000 |
| 2012/07/23 | 1,465 | 1,465 | 1,400 | 1,400 | -55 | -3.8% | 3,200 |
| 2012/07/20 | 1,455 | 1,475 | 1,455 | 1,455 | -5 | -0.3% | 1,000 |
| 2012/07/19 | 1,465 | 1,465 | 1,455 | 1,460 | -5 | -0.3% | 3,200 |
| 2012/07/18 | 1,490 | 1,490 | 1,460 | 1,465 | -35 | -2.3% | 4,800 |
| 2012/07/17 | 1,520 | 1,525 | 1,490 | 1,500 | -5 | -0.3% | 1,800 |
| 2012/07/13 | 1,470 | 1,550 | 1,470 | 1,505 | +25 | +1.7% | 3,400 |
| 2012/07/12 | 1,490 | 1,490 | 1,480 | 1,480 | -20 | -1.3% | 2,600 |
| 2012/07/11 | 1,515 | 1,530 | 1,500 | 1,500 | -25 | -1.6% | 2,000 |
| 2012/07/10 | 1,580 | 1,580 | 1,525 | 1,525 | -20 | -1.3% | 4,200 |
| 2012/07/09 | 1,505 | 1,545 | 1,505 | 1,545 | +20 | +1.3% | 2,000 |
| 2012/07/06 | 1,580 | 1,590 | 1,485 | 1,525 | -55 | -3.5% | 9,400 |
| 2012/07/05 | 1,550 | 1,580 | 1,550 | 1,580 | +30 | +1.9% | 3,200 |
| 2012/07/04 | 1,550 | 1,555 | 1,525 | 1,550 | +40 | +2.6% | 2,000 |
| 2012/07/03 | 1,535 | 1,540 | 1,510 | 1,510 | -25 | -1.6% | 3,600 |
| 2012/07/02 | 1,615 | 1,615 | 1,535 | 1,535 | -45 | -2.8% | 5,600 |
| 2012/06/29 | 1,560 | 1,580 | 1,510 | 1,580 | +80 | +5.3% | 9,000 |
| 2012/06/28 | 1,465 | 1,500 | 1,430 | 1,500 | +60 | +4.2% | 5,200 |
| 2012/06/27 | 1,450 | 1,495 | 1,435 | 1,440 | -10 | -0.7% | 6,800 |
| 2012/06/26 | 1,435 | 1,450 | 1,405 | 1,450 | +10 | +0.7% | 5,800 |
| 2012/06/25 | 1,495 | 1,495 | 1,440 | 1,440 | -35 | -2.4% | 6,400 |
| 2012/06/22 | 1,470 | 1,475 | 1,465 | 1,475 | -20 | -1.3% | 2,200 |
| 2012/06/21 | 1,475 | 1,500 | 1,475 | 1,495 | +5 | +0.3% | 1,800 |
| 2012/06/20 | 1,505 | 1,505 | 1,490 | 1,490 | -15 | -1% | 600 |
| 2012/06/19 | 1,495 | 1,505 | 1,485 | 1,505 | +30 | +2% | 3,200 |
| 2012/06/18 | 1,480 | 1,495 | 1,465 | 1,475 | +25 | +1.7% | 4,000 |
| 2012/06/15 | 1,435 | 1,450 | 1,420 | 1,450 | +15 | +1% | 4,800 |
| 2012/06/14 | 1,430 | 1,465 | 1,430 | 1,435 | -10 | -0.7% | 3,000 |
| 2012/06/13 | 1,515 | 1,515 | 1,435 | 1,445 | -70 | -4.6% | 9,200 |
| 2012/06/12 | 1,470 | 1,515 | 1,470 | 1,515 | +5 | +0.3% | 3,200 |
| 2012/06/11 | 1,535 | 1,535 | 1,475 | 1,510 | +10 | +0.7% | 4,000 |
3101～
3150
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
