6715 ナカヨ

6715
2024/03/27
時価
57億円
PER 予
59.82倍
2010年以降
赤字-33.6倍
(2010-2023年)
PBR
0.33倍
2010年以降
0.21-0.64倍
(2010-2023年)
配当 予
3.32%
ROE 予
0.55%
ROA 予
0.41%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,192
始値
1,206
高値
1,206
安値
1,198
終値 +1.09%
1,205
出来高 -88.19%
2,800

乖離率

株価(5日)
移動平均値
+0.25%
1,202
株価(25日)
移動平均値
+2.9%
1,171
出来高(5日)
移動平均値
-68.11%
8,780

2023/10/27~2024/03/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/271,2061,2061,1981,205+1.09%2,80057億7793万+2.9%59.820.33
03/261,1761,2181,1761,192-0.67%23,70057億1559万+1.97%59.180.32
03/251,2021,2221,1981,200-0.74%5,90057億5395万+2.74%59.580.33
03/221,2021,2091,1911,209+0.42%6,30057億9711万+3.69%60.020.33
03/211,1951,2041,1911,204+0.84%5,20057億7313万+3.53%59.780.33
03/191,1901,1941,1861,194+0.42%90057億2518万+2.84%59.280.33
03/181,1771,1941,1771,189+0.85%3,40057億121万+2.59%59.030.32
03/151,1721,1791,1721,179+0.34%70056億5326万+1.81%58.530.32
03/141,1711,1781,1671,175+0.51%1,30056億3408万+1.64%58.340.32
03/131,1771,1781,1671,169-0.34%2,70056億531万+1.12%58.040.32
03/121,1591,1741,1591,173+0.69%80056億2449万+1.47%58.240.32
03/111,1601,1661,1591,165+0.09%1,70055億8613万+0.87%57.840.32
03/081,1751,1771,1641,164-0.43%3,80055億8133万+0.78%57.790.32
03/071,1651,1741,1581,169+0.69%2,30056億531万+1.21%58.040.32
03/061,1681,1741,1571,161-0.34%4,60055億6695万+0.52%57.640.32
03/051,1561,1721,1531,165+0.87%4,40055億8613万+0.69%57.840.32
03/041,1471,1741,1401,155+0.26%7,70055億3818万-0.17%57.340.31
03/011,1421,1531,1421,152+0.35%4,50055億2379万-0.52%57.190.31
02/291,1571,1591,1451,148-0.35%4,80055億461万-0.86%56.990.31
02/281,1461,1641,1451,152+0.52%5,20055億2379万-0.6%57.190.31
02/271,1591,1591,1441,146-0.26%3,50054億9502万-1.12%56.90.31
02/261,1601,1641,1451,1490%5,70055億941万-0.95%57.040.31
02/221,1511,1511,1471,149+0.09%3,40055億941万-1.03%57.040.31
02/211,1581,1651,1481,148-1.12%4,30055億461万-1.2%56.990.31
02/201,1671,1741,1611,1610%2,00055億6695万-0.17%57.640.32
02/191,1581,1711,1561,161-0.09%1,50055億6695万-0.17%57.640.32
02/161,1531,1631,1531,162+1.04%1,00055億7174万-0.26%57.690.32
02/151,1421,1621,1421,150+0.79%3,70055億1420万-1.37%57.090.31
02/141,1521,1601,1411,141-0.95%3,10054億7105万-2.31%56.650.31
02/131,1491,1661,1491,152+0.26%3,40055億2379万-1.62%57.190.31
02/091,1381,1791,1381,1490%9,00055億941万-2.05%57.040.31
02/081,1471,1531,1411,149+0.17%3,90055億941万-2.21%57.040.31
02/071,1551,1651,1451,147-1.12%9,30054億9982万-2.55%56.950.31
02/061,1631,1731,1601,160-0.17%3,60055億6215万-1.53%57.590.32
02/051,1671,1691,1611,162-0.6%2,40055億7174万-1.53%57.690.32
02/021,1631,1741,1561,169+0.52%3,90056億531万-1.02%58.040.32
02/011,1641,1711,1631,163-0.26%1,90055億7654万-1.61%57.740.32
01/311,1761,1801,1661,166-0.09%3,90055億9092万-1.52%57.890.32
01/301,1961,1961,1671,167-2.42%31,90055億9572万-1.6%57.940.32
01/291,1811,1971,1731,196+2.22%3,50057億3477万+0.76%59.380.33
01/261,1721,1771,1701,170-0.17%3,20056億1010万-1.52%58.090.32
01/251,1661,1851,1661,172+0.51%5,30056億1969万-1.51%58.190.32
01/241,1601,1791,1541,166+0.52%7,00055億9092万-2.1%57.890.32
01/231,1691,1691,1601,160-0.77%6,00055億6215万-2.77%57.590.32
01/221,1641,1921,1611,169+0.34%9,60056億531万-2.18%58.040.32
01/191,1681,1821,1651,165-0.43%4,60055億8613万-2.67%57.840.32
01/181,1701,1791,1681,1700%2,90056億1010万-2.5%58.090.32
01/171,1751,1791,1661,170-0.43%6,50056億1010万-2.66%58.090.32
01/161,1781,1901,1751,175-0.09%5,10056億3408万-2.33%58.340.32
01/151,1971,2051,1761,176-1.75%9,80056億3887万-2.41%58.390.32
01/121,1931,2081,1931,197+0.42%4,20057億3957万-0.75%59.430.33
01/111,2011,2091,1831,192-0.67%13,30057億1559万-1.16%59.180.32
01/101,2181,2181,2001,200-0.83%6,00057億5395万-0.58%59.580.33
01/091,1971,2101,1971,210+1.09%1,70058億190万+0.25%60.070.33
01/051,1941,2041,1901,197-0.25%2,00057億3957万-0.83%59.430.33
01/041,1891,2031,1891,200+0.08%2,80057億5395万-0.66%59.580.33
2023
12/291,1961,2001,1771,199+1.1%2,90057億4916万-0.83%59.530.33
12/281,1951,1991,1861,186-0.75%2,40056億8682万-2.06%58.880.32
12/271,2081,2081,1801,195-0.42%11,80057億2998万-1.48%59.330.33
12/261,1971,2051,1971,200+0.42%3,10057億5395万-1.23%59.580.33
12/251,2011,2061,1951,195-0.5%1,10057億2998万-1.73%59.330.33
12/221,2101,2201,2001,201-0.74%10,00057億5875万-1.31%59.630.33
12/211,1991,2201,1951,210-0.41%5,40058億190万-0.66%60.070.33
12/201,2071,2181,1981,215-0.41%7,80058億2588万-0.25%60.320.33
12/191,2001,2281,1921,220+0.91%6,80058億4985万+0.16%60.570.33
12/181,2031,2091,1991,209+0.58%1,60057億9711万-0.74%60.020.33
12/151,2071,2131,2021,202-0.74%1,00057億6354万-1.31%59.680.33
12/141,2111,2111,2111,2110%40058億670万-0.74%60.120.33
12/131,2331,2361,2111,211-1.22%90058億670万-0.66%60.120.33
12/121,2381,2381,2161,226-0.33%1,90058億7862万+0.49%60.870.33
12/111,2351,2351,2201,230+1.07%2,80058億9780万+0.82%61.070.34
12/081,2281,2281,2151,217+1.16%3,80058億3546万-0.25%60.420.33
12/071,2031,2151,2031,203-1.47%1,40057億6834万-1.39%59.730.33
12/061,2071,2221,1971,221+1.75%1,40058億5464万0%60.620.33
12/051,2001,2101,1961,200-0.25%10,00057億5395万-1.56%59.580.33
12/041,2041,2061,2031,2030%2,20057億6834万-1.31%59.730.33
12/011,2101,2161,2031,2030%2,20057億6834万-1.31%59.730.33
11/301,2171,2171,2031,203-1.15%3,20057億6834万-1.39%59.730.33
11/291,2231,2241,2071,217-0.49%3,00058億3546万-0.33%60.420.33
11/281,2321,2321,2111,223-0.73%2,00058億6423万+0.25%60.720.33
11/271,2481,2481,2231,232-1.04%1,50059億739万+0.98%61.170.34
11/241,2371,2461,2311,245+0.65%1,20059億6972万+2.13%61.810.34
11/221,2371,2371,2371,237+0.16%20059億3136万+1.48%61.410.34
11/211,2241,2351,2241,235+0.9%3,20059億2177万+1.4%61.310.34
11/201,2261,2351,1981,224-0.41%2,20058億6903万+0.49%60.770.33
11/171,2211,2401,2141,229+1.4%5,30058億9300万+0.82%61.020.33
11/161,2081,2281,2081,212-0.08%1,80058億1149万-0.66%60.170.33
11/151,2131,2291,2131,213-1.54%2,70058億1629万-0.57%60.220.33
11/141,2241,2461,2171,232+2.33%4,00059億739万+0.82%61.170.34
11/131,2341,2361,1931,204-1.47%3,20057億7313万-1.55%59.780.33
11/101,2301,2461,2161,222-1.61%2,90058億5944万-0.08%60.670.33
11/091,2131,2491,2131,242+3.33%3,60059億5534万+1.55%61.660.34
11/081,2321,2321,1961,202-2.2%3,80057億6354万-1.56%59.680.33
11/071,2251,2401,2231,229+0.33%4,40058億9300万+0.57%61.020.33
11/061,2171,2341,2081,225+0.66%3,30058億7382万+0.33%60.820.33
11/021,2061,2351,2061,217-0.81%80058億3546万-0.41%60.420.33
11/011,2301,2301,2271,227-0.16%80058億8341万+0.25%60.920.33
10/311,1891,2411,1891,229+6.04%29,00058億9300万+0.33%61.020.33
10/301,2151,2151,1591,159-4.61%41,00055億5736万-5.54%57.540.32
10/271,2151,2361,2081,215+0.5%4,00058億2588万-1.3%60.320.33

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,020
404
7/5
920
184
1/22
26,000
130,000
2/1
--+9.62%
5/7
-17.09%
1/22
2009年
3月期
1,500
300
5/15
505
101
10/10
34,000
170,000
9/19
--+29.64%
5/15
-40.39%
10/10
2010年
3月期
1,100
220
8/13

220
6/16
585
117
4/8
24,400
122,000
4/10
--+34.68%
6/8
-18.66%
11/19
2011年
3月期
1,175
235
1/13
730
146
11/1

146
10/29

他2件
35,800
179,000
1/13
56億3389万35億20万+18.51%
1/13
-19.75%
3/15
2012年
3月期
1,930
386
3/26
835
167
10/20

167
10/6

他7件
167,000
835,000
1/11
92億5396万40億365万+26.84%
12/14
-7.74%
8/8
2013年
3月期
1,885
377
4/26
1,060
212
11/14
62,000
310,000
5/15
90億3819万50億8248万+15.71%
1/7
-19.34%
5/15
2014年
3月期
1,890
378
1/21
1,315
263
4/2
43,000
215,000
5/23
90億6248万63億516万+15.87%
5/22
-11.67%
6/7
2015年
3月期
2,195
439
9/26

439
9/24

他2件
1,540
308
4/14

308
4/11
97,400
487,000
10/28
105億2494万73億8424万+13.4%
6/16
-14.98%
10/28
2016年
3月期
1,875
375
12/2

375
5/27

他2件
1,515
303
2/12
30,000
150,000
4/10
89億9055万72億6436万+7.77%
3/15
-10.66%
2/12
2017年
3月期
2,110
422
2/16
1,465
293
6/24
111,000
555,000
2/28
101億1737万70億2462万+5.95%
10/18
-7.58%
4/18
2018年
3月期
2,250
1/26
1,675
335
4/18
55,800
279,000
5/15
107億8866万80億3156万+9.3%
5/25
-8.2%
3/5
2019年
3月期
1,970
5/2
1,251
12/25
18,200
12/21
94億4607万59億9849万+5.32%
1/25
-15.56%
12/25
2020年
3月期
1,766
8/9
1,118
3/13
16,000
3/2
84億6790万53億6076万+10.9%
3/27
-21.41%
3/13
2021年
3月期
1,594
3/22
1,250
5/18
13,300
12/28
76億4317万59億9370万+9.07%
9/18
-8.64%
7/13
2022年
3月期
1,545
4/1
1,105
3/14
22,100
10/28
74億821万52億9843万+5.06%
3/29
-8.1%
12/22
2023年
3月期
1,199
2/21
1,021
10/3
41,700
10/28
57億4916万48億9565万+8.7%
2/16
-4.64%
4/7
最新1,205
2024/3/27
2,80057億7793万+2.9%
1,171

年間値上がり率

1984/12/28 vs 1983/12/28
16%(1.16倍)
1985/12/28 vs 1984/12/28
-35%(0.65倍)
1986/12/27 vs 1985/12/28
-24%(0.76倍)
1987/12/28 vs 1986/12/27
-9%(0.91倍)
1988/12/28 vs 1987/12/28
2%(1.02倍)
1989/12/29 vs 1988/12/28
16%(1.16倍)
1990/12/27 vs 1989/12/29
-23%(0.77倍)
1991/12/27 vs 1990/12/27
-14%(0.86倍)
1992/12/28 vs 1991/12/27
-39%(0.61倍)
1993/12/30 vs 1992/12/28
59%(1.59倍)
1994/12/30 vs 1993/12/30
19%(1.19倍)
1995/12/29 vs 1994/12/30
-22%(0.78倍)
1996/12/27 vs 1995/12/29
-7%(0.93倍)
1997/12/30 vs 1996/12/27
-56%(0.44倍)
1998/12/29 vs 1997/12/30
5%(1.05倍)
1999/12/30 vs 1998/12/29
10%(1.1倍)
2000/12/29 vs 1999/12/30
-13%(0.87倍)
2001/12/28 vs 2000/12/29
-44%(0.56倍)
2002/12/30 vs 2001/12/28
-7%(0.93倍)
2003/12/30 vs 2002/12/30
232%(3.32倍)
2004/12/30 vs 2003/12/30
37%(1.37倍)
2005/12/30 vs 2004/12/30
-3%(0.97倍)
2006/12/29 vs 2005/12/30
-26%(0.74倍)
2007/12/28 vs 2006/12/29
-46%(0.54倍)
2008/12/30 vs 2007/12/28
-32%(0.68倍)
2009/12/30 vs 2008/12/30
5%(1.05倍)
2010/12/30 vs 2009/12/30
22%(1.22倍)
2011/12/30 vs 2010/12/30
29%(1.29倍)
2012/12/28 vs 2011/12/30
8%(1.08倍)
2013/12/30 vs 2012/12/28
28%(1.28倍)
2014/12/30 vs 2013/12/30
12%(1.12倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/30 vs 2015/12/30
7%(1.07倍)
2017/12/29 vs 2016/12/30
2%(1.02倍)
2018/12/28 vs 2017/12/29
-30%(0.7倍)
2019/12/30 vs 2018/12/28
23%(1.23倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
-19%(0.81倍)
2022/12/30 vs 2021/12/30
-10%(0.9倍)
2023/12/29 vs 2022/12/30
12%(1.12倍)
2024/03/27 vs 2023/12/29
1%(1.01倍)
過去安値
505円(2008/10/10)
139%(2.39倍)
1,205円(3/27)