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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,260 | 1,274 | 1,260 | 1,271 | +6 | +0.5% | 3,900 |
| 2023/08/31 | 1,250 | 1,271 | 1,248 | 1,265 | ±0 | ±0% | 5,100 |
| 2023/08/30 | 1,283 | 1,283 | 1,264 | 1,265 | -12 | -0.9% | 3,900 |
| 2023/08/29 | 1,272 | 1,283 | 1,270 | 1,277 | +7 | +0.6% | 4,600 |
| 2023/08/28 | 1,258 | 1,273 | 1,258 | 1,270 | +12 | +1% | 2,200 |
| 2023/08/25 | 1,259 | 1,260 | 1,253 | 1,258 | +4 | +0.3% | 2,900 |
| 2023/08/24 | 1,260 | 1,260 | 1,243 | 1,254 | -11 | -0.9% | 4,300 |
| 2023/08/23 | 1,230 | 1,295 | 1,230 | 1,265 | +5 | +0.4% | 10,800 |
| 2023/08/22 | 1,260 | 1,262 | 1,258 | 1,260 | +7 | +0.6% | 1,100 |
| 2023/08/21 | 1,252 | 1,267 | 1,239 | 1,253 | +2 | +0.2% | 3,900 |
| 2023/08/18 | 1,219 | 1,277 | 1,216 | 1,251 | +24 | +2% | 18,500 |
| 2023/08/17 | 1,215 | 1,228 | 1,213 | 1,227 | +2 | +0.2% | 1,700 |
| 2023/08/16 | 1,234 | 1,243 | 1,221 | 1,225 | -9 | -0.7% | 8,000 |
| 2023/08/15 | 1,210 | 1,241 | 1,196 | 1,234 | +33 | +2.7% | 10,600 |
| 2023/08/14 | 1,190 | 1,230 | 1,172 | 1,201 | -19 | -1.6% | 6,700 |
| 2023/08/10 | 1,202 | 1,220 | 1,173 | 1,220 | +18 | +1.5% | 9,300 |
| 2023/08/09 | 1,210 | 1,243 | 1,190 | 1,202 | -5 | -0.4% | 11,200 |
| 2023/08/08 | 1,207 | 1,223 | 1,188 | 1,207 | ±0 | ±0% | 10,600 |
| 2023/08/07 | 1,200 | 1,217 | 1,200 | 1,207 | +7 | +0.6% | 1,800 |
| 2023/08/04 | 1,207 | 1,217 | 1,200 | 1,200 | -17 | -1.4% | 9,800 |
| 2023/08/03 | 1,200 | 1,227 | 1,188 | 1,217 | +17 | +1.4% | 16,300 |
| 2023/08/02 | 1,202 | 1,224 | 1,195 | 1,200 | -11 | -0.9% | 8,900 |
| 2023/08/01 | 1,213 | 1,222 | 1,208 | 1,211 | +2 | +0.2% | 2,200 |
| 2023/07/31 | 1,230 | 1,230 | 1,201 | 1,209 | +9 | +0.8% | 4,200 |
| 2023/07/28 | 1,220 | 1,220 | 1,199 | 1,200 | -28 | -2.3% | 27,300 |
| 2023/07/27 | 1,228 | 1,236 | 1,213 | 1,228 | -3 | -0.2% | 9,800 |
| 2023/07/26 | 1,185 | 1,241 | 1,183 | 1,231 | +52 | +4.4% | 14,900 |
| 2023/07/25 | 1,177 | 1,193 | 1,173 | 1,179 | -1 | -0.1% | 5,600 |
| 2023/07/24 | 1,170 | 1,184 | 1,169 | 1,180 | +9 | +0.8% | 5,100 |
| 2023/07/21 | 1,169 | 1,177 | 1,169 | 1,171 | +3 | +0.3% | 3,900 |
| 2023/07/20 | 1,176 | 1,176 | 1,152 | 1,168 | -10 | -0.8% | 4,600 |
| 2023/07/19 | 1,150 | 1,178 | 1,135 | 1,178 | +44 | +3.9% | 4,900 |
| 2023/07/18 | 1,129 | 1,145 | 1,128 | 1,134 | +4 | +0.4% | 5,400 |
| 2023/07/14 | 1,136 | 1,157 | 1,129 | 1,130 | -6 | -0.5% | 2,500 |
| 2023/07/13 | 1,127 | 1,136 | 1,126 | 1,136 | +7 | +0.6% | 3,000 |
| 2023/07/12 | 1,137 | 1,139 | 1,129 | 1,129 | -8 | -0.7% | 4,700 |
| 2023/07/11 | 1,157 | 1,166 | 1,137 | 1,137 | -20 | -1.7% | 4,700 |
| 2023/07/10 | 1,139 | 1,177 | 1,139 | 1,157 | +18 | +1.6% | 7,100 |
| 2023/07/07 | 1,169 | 1,169 | 1,139 | 1,139 | -30 | -2.6% | 4,900 |
| 2023/07/06 | 1,175 | 1,190 | 1,169 | 1,169 | -11 | -0.9% | 5,200 |
| 2023/07/05 | 1,191 | 1,191 | 1,180 | 1,180 | -9 | -0.8% | 4,400 |
| 2023/07/04 | 1,197 | 1,198 | 1,184 | 1,189 | +14 | +1.2% | 6,200 |
| 2023/07/03 | 1,159 | 1,180 | 1,159 | 1,175 | +21 | +1.8% | 1,700 |
| 2023/06/30 | 1,160 | 1,170 | 1,154 | 1,154 | ±0 | ±0% | 1,900 |
| 2023/06/29 | 1,157 | 1,160 | 1,147 | 1,154 | -8 | -0.7% | 2,400 |
| 2023/06/28 | 1,163 | 1,163 | 1,139 | 1,162 | +19 | +1.7% | 2,800 |
| 2023/06/27 | 1,146 | 1,146 | 1,138 | 1,143 | -3 | -0.3% | 3,800 |
| 2023/06/26 | 1,144 | 1,149 | 1,143 | 1,146 | +2 | +0.2% | 1,200 |
| 2023/06/23 | 1,151 | 1,164 | 1,144 | 1,144 | -24 | -2.1% | 4,700 |
| 2023/06/22 | 1,175 | 1,175 | 1,157 | 1,168 | -4 | -0.3% | 3,100 |
301～
350
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
