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 |
|---|---|---|---|---|---|---|---|
| 2010/05/28 | 870 | 875 | 855 | 870 | +10 | +1.2% | 5,600 |
| 2010/05/27 | 885 | 885 | 840 | 860 | ±0 | ±0% | 6,400 |
| 2010/05/26 | 845 | 860 | 845 | 860 | +15 | +1.8% | 3,600 |
| 2010/05/25 | 870 | 870 | 845 | 845 | -35 | -4% | 3,800 |
| 2010/05/24 | 865 | 910 | 865 | 880 | -10 | -1.1% | 6,000 |
| 2010/05/21 | 915 | 915 | 885 | 890 | -60 | -6.3% | 4,600 |
| 2010/05/20 | 940 | 950 | 940 | 950 | +15 | +1.6% | 2,000 |
| 2010/05/19 | 970 | 970 | 935 | 935 | -40 | -4.1% | 3,400 |
| 2010/05/18 | 1,000 | 1,000 | 975 | 975 | ±0 | ±0% | 3,800 |
| 2010/05/17 | 945 | 975 | 940 | 975 | -10 | -1% | 3,400 |
| 2010/05/14 | 965 | 985 | 965 | 985 | +30 | +3.1% | 2,800 |
| 2010/05/13 | 965 | 965 | 955 | 955 | -10 | -1% | 2,600 |
| 2010/05/12 | 1,000 | 1,000 | 900 | 965 | -20 | -2% | 8,600 |
| 2010/05/11 | 975 | 1,015 | 975 | 985 | +15 | +1.5% | 2,200 |
| 2010/05/10 | 985 | 985 | 960 | 970 | -15 | -1.5% | 2,200 |
| 2010/05/07 | 975 | 1,035 | 920 | 985 | ±0 | ±0% | 12,200 |
| 2010/05/06 | 1,000 | 1,000 | 975 | 985 | -50 | -4.8% | 2,800 |
| 2010/04/30 | 1,020 | 1,045 | 1,020 | 1,035 | +15 | +1.5% | 1,000 |
| 2010/04/28 | 1,030 | 1,050 | 1,015 | 1,020 | ±0 | ±0% | 3,800 |
| 2010/04/27 | 1,050 | 1,050 | 1,010 | 1,020 | -25 | -2.4% | 3,600 |
| 2010/04/26 | 1,020 | 1,045 | 1,020 | 1,045 | +20 | +2% | 2,800 |
| 2010/04/23 | 995 | 1,025 | 995 | 1,025 | +20 | +2% | 1,200 |
| 2010/04/22 | 1,035 | 1,035 | 990 | 1,005 | -10 | -1% | 3,000 |
| 2010/04/21 | 1,000 | 1,020 | 995 | 1,015 | +5 | +0.5% | 2,800 |
| 2010/04/20 | 1,015 | 1,015 | 1,010 | 1,010 | -5 | -0.5% | 2,800 |
| 2010/04/19 | 1,000 | 1,015 | 995 | 1,015 | -35 | -3.3% | 4,000 |
| 2010/04/16 | 1,045 | 1,070 | 1,035 | 1,050 | +25 | +2.4% | 5,000 |
| 2010/04/15 | 1,035 | 1,040 | 995 | 1,025 | -10 | -1% | 4,200 |
| 2010/04/14 | 1,015 | 1,045 | 1,015 | 1,035 | +20 | +2% | 2,600 |
| 2010/04/13 | 1,040 | 1,040 | 1,015 | 1,015 | -40 | -3.8% | 2,200 |
| 2010/04/12 | 1,035 | 1,055 | 1,030 | 1,055 | +40 | +3.9% | 5,800 |
| 2010/04/09 | 1,000 | 1,015 | 1,000 | 1,015 | +5 | +0.5% | 800 |
| 2010/04/08 | 1,015 | 1,030 | 980 | 1,010 | -10 | -1% | 3,200 |
| 2010/04/07 | 1,020 | 1,030 | 1,015 | 1,020 | ±0 | ±0% | 3,600 |
| 2010/04/06 | 1,035 | 1,035 | 1,020 | 1,020 | -20 | -1.9% | 2,000 |
| 2010/04/05 | 1,035 | 1,040 | 1,030 | 1,040 | +15 | +1.5% | 3,000 |
| 2010/04/02 | 980 | 1,025 | 950 | 1,025 | +25 | +2.5% | 8,400 |
| 2010/04/01 | 985 | 1,000 | 975 | 1,000 | ±0 | ±0% | 2,800 |
| 2010/03/31 | 1,015 | 1,020 | 1,000 | 1,000 | -20 | -2% | 4,800 |
| 2010/03/30 | 1,000 | 1,020 | 980 | 1,020 | +40 | +4.1% | 3,600 |
| 2010/03/29 | 1,000 | 1,000 | 970 | 980 | -20 | -2% | 2,600 |
| 2010/03/26 | 1,000 | 1,000 | 980 | 1,000 | +20 | +2% | 6,600 |
| 2010/03/25 | 920 | 980 | 920 | 980 | +60 | +6.5% | 7,200 |
| 2010/03/24 | 915 | 920 | 900 | 920 | +30 | +3.4% | 3,000 |
| 2010/03/23 | 915 | 915 | 885 | 890 | -10 | -1.1% | 3,000 |
| 2010/03/19 | 895 | 910 | 895 | 900 | +10 | +1.1% | 1,000 |
| 2010/03/18 | 915 | 915 | 890 | 890 | ±0 | ±0% | 4,600 |
| 2010/03/17 | 895 | 895 | 875 | 890 | -5 | -0.6% | 4,000 |
| 2010/03/16 | 920 | 920 | 895 | 895 | -20 | -2.2% | 2,200 |
| 2010/03/15 | 920 | 930 | 915 | 915 | -15 | -1.6% | 4,800 |
3651～
3700
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
