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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,140 | 1,174 | 1,132 | 1,167 | -3 | -0.3% | 41,400 |
2023/02/24 | 1,167 | 1,182 | 1,161 | 1,170 | -4 | -0.3% | 14,800 |
2023/02/22 | 1,179 | 1,180 | 1,168 | 1,174 | -23 | -1.9% | 4,200 |
2023/02/21 | 1,174 | 1,199 | 1,153 | 1,197 | +24 | +2% | 9,300 |
2023/02/20 | 1,177 | 1,182 | 1,173 | 1,173 | -4 | -0.3% | 7,800 |
2023/02/17 | 1,187 | 1,187 | 1,177 | 1,177 | -10 | -0.8% | 3,400 |
2023/02/16 | 1,178 | 1,194 | 1,175 | 1,187 | +9 | +0.8% | 11,100 |
2023/02/15 | 1,160 | 1,181 | 1,150 | 1,178 | +14 | +1.2% | 12,000 |
2023/02/14 | 1,156 | 1,164 | 1,148 | 1,164 | +8 | +0.7% | 2,900 |
2023/02/13 | 1,092 | 1,162 | 1,092 | 1,156 | +36 | +3.2% | 30,000 |
2023/02/10 | 1,071 | 1,125 | 1,071 | 1,120 | +20 | +1.8% | 8,000 |
2023/02/09 | 1,111 | 1,150 | 1,082 | 1,100 | -9 | -0.8% | 8,400 |
2023/02/08 | 1,106 | 1,118 | 1,104 | 1,109 | -22 | -1.9% | 2,800 |
2023/02/07 | 1,114 | 1,135 | 1,087 | 1,131 | +13 | +1.2% | 6,900 |
2023/02/06 | 1,087 | 1,125 | 1,087 | 1,118 | +5 | +0.4% | 4,800 |
2023/02/03 | 1,089 | 1,113 | 1,089 | 1,113 | +11 | +1% | 2,400 |
2023/02/02 | 1,070 | 1,119 | 1,070 | 1,102 | +26 | +2.4% | 8,600 |
2023/02/01 | 1,075 | 1,076 | 1,066 | 1,076 | +8 | +0.7% | 3,100 |
2023/01/31 | 1,068 | 1,081 | 1,063 | 1,068 | +1 | +0.1% | 6,000 |
2023/01/30 | 1,092 | 1,096 | 1,067 | 1,067 | -5 | -0.5% | 24,100 |
2023/01/27 | 1,079 | 1,080 | 1,070 | 1,072 | +2 | +0.2% | 4,700 |
2023/01/26 | 1,070 | 1,072 | 1,065 | 1,070 | ±0 | ±0% | 3,600 |
2023/01/25 | 1,069 | 1,070 | 1,064 | 1,070 | +10 | +0.9% | 2,300 |
2023/01/24 | 1,056 | 1,068 | 1,056 | 1,060 | +4 | +0.4% | 4,800 |
2023/01/23 | 1,051 | 1,059 | 1,051 | 1,056 | +12 | +1.1% | 3,200 |
2023/01/20 | 1,045 | 1,056 | 1,044 | 1,044 | -9 | -0.9% | 3,200 |
2023/01/19 | 1,049 | 1,064 | 1,043 | 1,053 | -1 | -0.1% | 6,900 |
2023/01/18 | 1,044 | 1,055 | 1,044 | 1,054 | +13 | +1.2% | 3,100 |
2023/01/17 | 1,046 | 1,049 | 1,034 | 1,041 | -8 | -0.8% | 8,600 |
2023/01/16 | 1,045 | 1,054 | 1,045 | 1,049 | +6 | +0.6% | 1,700 |
2023/01/13 | 1,056 | 1,060 | 1,043 | 1,043 | -18 | -1.7% | 6,900 |
2023/01/12 | 1,062 | 1,065 | 1,050 | 1,061 | -2 | -0.2% | 8,800 |
2023/01/11 | 1,054 | 1,069 | 1,050 | 1,063 | +9 | +0.9% | 12,500 |
2023/01/10 | 1,069 | 1,071 | 1,054 | 1,054 | -5 | -0.5% | 2,900 |
2023/01/06 | 1,054 | 1,066 | 1,054 | 1,059 | +1 | +0.1% | 2,100 |
2023/01/05 | 1,068 | 1,068 | 1,054 | 1,058 | -10 | -0.9% | 5,200 |
2023/01/04 | 1,076 | 1,086 | 1,068 | 1,068 | -3 | -0.3% | 5,200 |
2022/12/30 | 1,060 | 1,084 | 1,060 | 1,071 | +3 | +0.3% | 4,900 |
2022/12/29 | 1,059 | 1,071 | 1,056 | 1,068 | +10 | +0.9% | 7,300 |
2022/12/28 | 1,073 | 1,073 | 1,057 | 1,058 | -11 | -1% | 4,900 |
2022/12/27 | 1,074 | 1,089 | 1,065 | 1,069 | ±0 | ±0% | 5,600 |
2022/12/26 | 1,074 | 1,076 | 1,062 | 1,069 | -1 | -0.1% | 8,300 |
2022/12/23 | 1,059 | 1,071 | 1,050 | 1,070 | +14 | +1.3% | 8,300 |
2022/12/22 | 1,082 | 1,082 | 1,055 | 1,056 | -27 | -2.5% | 10,500 |
2022/12/21 | 1,124 | 1,124 | 1,083 | 1,083 | -11 | -1% | 18,000 |
2022/12/20 | 1,133 | 1,133 | 1,089 | 1,094 | -33 | -2.9% | 6,400 |
2022/12/19 | 1,114 | 1,147 | 1,114 | 1,127 | +7 | +0.6% | 16,200 |
2022/12/16 | 1,098 | 1,146 | 1,098 | 1,120 | +8 | +0.7% | 22,200 |
2022/12/15 | 1,094 | 1,117 | 1,094 | 1,112 | +14 | +1.3% | 6,900 |
2022/12/14 | 1,088 | 1,098 | 1,080 | 1,098 | +12 | +1.1% | 8,300 |
301~
350
件表示中 / 6711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 | 115,400円 | +2.8% | - | 4.33% | 24.55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 |
池上通 | 78,400円 | +4.2% | -22.4% | 4.21% | 8.37倍 | 0.37倍 |
|
放送機器・システムの中堅で業務用カメラ強い。監視カメラや医療用カメラも。アジア圏を強化 |
サンコー | 61,600円 | +0.4% | -42.4% | 3.25% | 13.33倍 | 0.36倍 |
|
デジタル家電、車載電装品等の部品を受託生産。金型製作から組み立てまでの一貫生産が強み |
ツインバード | 49,200円 | +1.9% | +8.4% | 2.64% | 40.29倍 | 0.64倍 |
|
調理家電や照明、掃除機、季節家電など企画・販売。小物家電に強み。生産は中国協力工場を活用 |
沢藤電 | 123,000円 | -0.9% | +15.3% | 2.76% | 8.42倍 | 0.39倍 |
|
日野自動車系。スターターなどの電装品を製造。可搬式発電機、豪州が柱の車載用冷蔵庫も |
市場注目の銘柄
チャート関連のコラム