ナカニシの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,902 | 1,927 | 1,895 | 1,896 | -7 | -0.4% | 126,000 |
| 2025/06/27 | 1,882 | 1,908 | 1,882 | 1,903 | +3 | +0.2% | 115,500 |
| 2025/06/26 | 1,883 | 1,902 | 1,872 | 1,900 | +17 | +0.9% | 259,900 |
| 2025/06/25 | 1,880 | 1,883 | 1,859 | 1,883 | +8 | +0.4% | 160,600 |
| 2025/06/24 | 1,860 | 1,877 | 1,860 | 1,875 | +28 | +1.5% | 100,100 |
| 2025/06/23 | 1,841 | 1,852 | 1,821 | 1,847 | -2 | -0.1% | 79,500 |
| 2025/06/20 | 1,830 | 1,857 | 1,817 | 1,849 | +39 | +2.2% | 433,600 |
| 2025/06/19 | 1,897 | 1,898 | 1,797 | 1,810 | -97 | -5.1% | 315,900 |
| 2025/06/18 | 1,900 | 1,911 | 1,898 | 1,907 | +7 | +0.4% | 102,600 |
| 2025/06/17 | 1,900 | 1,912 | 1,898 | 1,900 | -1 | -0.1% | 103,500 |
| 2025/06/16 | 1,905 | 1,908 | 1,898 | 1,901 | -2 | -0.1% | 86,200 |
| 2025/06/13 | 1,919 | 1,924 | 1,896 | 1,903 | -20 | -1% | 179,500 |
| 2025/06/12 | 1,911 | 1,929 | 1,904 | 1,923 | +12 | +0.6% | 115,500 |
| 2025/06/11 | 1,900 | 1,925 | 1,893 | 1,911 | +15 | +0.8% | 138,000 |
| 2025/06/10 | 1,902 | 1,916 | 1,896 | 1,896 | -4 | -0.2% | 100,400 |
| 2025/06/09 | 1,895 | 1,901 | 1,887 | 1,900 | +5 | +0.3% | 89,900 |
| 2025/06/06 | 1,895 | 1,911 | 1,893 | 1,895 | -4 | -0.2% | 115,400 |
| 2025/06/05 | 1,884 | 1,902 | 1,884 | 1,899 | +8 | +0.4% | 115,900 |
| 2025/06/04 | 1,891 | 1,902 | 1,882 | 1,891 | ±0 | ±0% | 102,400 |
| 2025/06/03 | 1,894 | 1,903 | 1,891 | 1,891 | ±0 | ±0% | 147,400 |
| 2025/06/02 | 1,925 | 1,926 | 1,878 | 1,891 | -47 | -2.4% | 176,000 |
| 2025/05/30 | 1,915 | 1,958 | 1,908 | 1,938 | +1 | +0.1% | 248,700 |
| 2025/05/29 | 1,900 | 1,942 | 1,891 | 1,937 | +37 | +1.9% | 199,900 |
| 2025/05/28 | 1,893 | 1,910 | 1,893 | 1,900 | +28 | +1.5% | 168,700 |
| 2025/05/27 | 1,819 | 1,874 | 1,819 | 1,872 | +42 | +2.3% | 176,800 |
| 2025/05/26 | 1,890 | 1,891 | 1,828 | 1,830 | -70 | -3.7% | 199,900 |
| 2025/05/23 | 1,901 | 1,907 | 1,885 | 1,900 | +5 | +0.3% | 127,200 |
| 2025/05/22 | 1,880 | 1,911 | 1,863 | 1,895 | -34 | -1.8% | 298,400 |
| 2025/05/21 | 1,920 | 1,947 | 1,898 | 1,929 | +65 | +3.5% | 223,700 |
| 2025/05/20 | 1,895 | 1,908 | 1,842 | 1,864 | -21 | -1.1% | 352,500 |
| 2025/05/19 | 1,862 | 1,895 | 1,859 | 1,885 | +23 | +1.2% | 253,000 |
| 2025/05/16 | 1,831 | 1,872 | 1,814 | 1,862 | +21 | +1.1% | 188,700 |
| 2025/05/15 | 1,845 | 1,855 | 1,816 | 1,841 | -12 | -0.6% | 207,100 |
| 2025/05/14 | 1,830 | 1,863 | 1,822 | 1,853 | +19 | +1% | 365,500 |
| 2025/05/13 | 1,890 | 1,916 | 1,813 | 1,834 | -44 | -2.3% | 508,100 |
| 2025/05/12 | 1,889 | 1,897 | 1,859 | 1,878 | -8 | -0.4% | 145,900 |
| 2025/05/09 | 1,881 | 1,909 | 1,881 | 1,886 | +26 | +1.4% | 124,000 |
| 2025/05/08 | 1,855 | 1,864 | 1,845 | 1,860 | -5 | -0.3% | 113,100 |
| 2025/05/07 | 1,874 | 1,877 | 1,862 | 1,865 | -25 | -1.3% | 143,000 |
| 2025/05/02 | 1,864 | 1,898 | 1,842 | 1,890 | +25 | +1.3% | 183,900 |
| 2025/05/01 | 1,856 | 1,868 | 1,839 | 1,865 | +3 | +0.2% | 122,100 |
| 2025/04/30 | 1,876 | 1,885 | 1,862 | 1,862 | -19 | -1% | 138,900 |
| 2025/04/28 | 1,851 | 1,895 | 1,851 | 1,881 | +35 | +1.9% | 201,200 |
| 2025/04/25 | 1,856 | 1,872 | 1,842 | 1,846 | +7 | +0.4% | 145,000 |
| 2025/04/24 | 1,829 | 1,853 | 1,827 | 1,839 | +34 | +1.9% | 224,500 |
| 2025/04/23 | 1,777 | 1,808 | 1,776 | 1,805 | +36 | +2% | 283,900 |
| 2025/04/22 | 1,759 | 1,774 | 1,756 | 1,769 | -7 | -0.4% | 245,200 |
| 2025/04/21 | 1,794 | 1,803 | 1,773 | 1,776 | -36 | -2% | 258,100 |
| 2025/04/18 | 1,786 | 1,813 | 1,784 | 1,812 | +34 | +1.9% | 329,000 |
| 2025/04/17 | 1,798 | 1,818 | 1,771 | 1,778 | -60 | -3.3% | 495,000 |
1～
50
件表示中 / 3731件
類似銘柄と比較する
現在ご覧いただいている「ナカニシ」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 |
|---|---|---|---|---|---|---|---|---|
| ナカニシ | 189,600円 | +4.7% | -19.9% | 2.85% | 18.88倍 | 1.31倍 |
|
歯科製品で世界首位級。欧州、北米で成長。高速回転技術活用し工業用製品兼営。海外比率高い |
| シチズン | 85,500円 | +0.4% | -4.4% | 5.50% | 10.43倍 | 0.81倍 |
|
腕時計と工作機械の２本柱。電波・ソーラー腕時計に強い。機械式時計に注力。小型デバイスも |
| セイコーＧ | 438,500円 | +2.4% | +8.3% | 2.51% | 12.35倍 | 1.15倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
| リガク | 77,000円 | +7.8% | +8.1% | 2.44% | 12.52倍 | 2.15倍 |
|
Ｘ線分析装置シェア世界首位級。アカデミアや半導体・医薬品メーカーが顧客。電池材料解析も |
| ノーリツ鋼機 | 152,900円 | +3.9% | -23.2% | 4.82% | 15.15倍 | 0.73倍 |
|
持株会社。多角化志向を経てペン先や金属部材の製造・販売、ＤＪ等音響機器関連に事業集約中 |
市場注目の銘柄
チャート関連のコラム
