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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,310 | 2,362 | 2,299 | 2,362 | +50 | +2.2% | 190,400 |
| 2024/04/25 | 2,315 | 2,324 | 2,298 | 2,312 | -3 | -0.1% | 126,900 |
| 2024/04/24 | 2,279 | 2,324 | 2,279 | 2,315 | +45 | +2% | 146,100 |
| 2024/04/23 | 2,228 | 2,288 | 2,228 | 2,270 | +20 | +0.9% | 261,500 |
| 2024/04/22 | 2,196 | 2,251 | 2,186 | 2,250 | +87 | +4% | 351,400 |
| 2024/04/19 | 2,198 | 2,202 | 2,133 | 2,163 | -35 | -1.6% | 190,000 |
| 2024/04/18 | 2,155 | 2,216 | 2,155 | 2,198 | +1 | ±0% | 313,500 |
| 2024/04/17 | 2,253 | 2,253 | 2,192 | 2,197 | -45 | -2% | 196,900 |
| 2024/04/16 | 2,270 | 2,279 | 2,238 | 2,242 | -46 | -2% | 133,300 |
| 2024/04/15 | 2,275 | 2,292 | 2,261 | 2,288 | +3 | +0.1% | 118,200 |
| 2024/04/12 | 2,308 | 2,316 | 2,281 | 2,285 | -9 | -0.4% | 97,500 |
| 2024/04/11 | 2,300 | 2,305 | 2,276 | 2,294 | -18 | -0.8% | 99,200 |
| 2024/04/10 | 2,300 | 2,329 | 2,295 | 2,312 | +17 | +0.7% | 119,300 |
| 2024/04/09 | 2,284 | 2,299 | 2,272 | 2,295 | -6 | -0.3% | 112,700 |
| 2024/04/08 | 2,310 | 2,324 | 2,291 | 2,301 | +24 | +1.1% | 118,700 |
| 2024/04/05 | 2,258 | 2,284 | 2,238 | 2,277 | +2 | +0.1% | 154,100 |
| 2024/04/04 | 2,242 | 2,296 | 2,241 | 2,275 | +34 | +1.5% | 146,100 |
| 2024/04/03 | 2,240 | 2,260 | 2,220 | 2,241 | -25 | -1.1% | 294,700 |
| 2024/04/02 | 2,350 | 2,354 | 2,235 | 2,266 | -104 | -4.4% | 435,300 |
| 2024/04/01 | 2,395 | 2,395 | 2,353 | 2,370 | +15 | +0.6% | 253,000 |
| 2024/03/29 | 2,356 | 2,370 | 2,342 | 2,355 | -13 | -0.5% | 117,500 |
| 2024/03/28 | 2,381 | 2,396 | 2,365 | 2,368 | +11 | +0.5% | 194,200 |
| 2024/03/27 | 2,354 | 2,381 | 2,344 | 2,357 | +19 | +0.8% | 186,400 |
| 2024/03/26 | 2,325 | 2,356 | 2,318 | 2,338 | +19 | +0.8% | 235,000 |
| 2024/03/25 | 2,295 | 2,326 | 2,293 | 2,319 | +13 | +0.6% | 216,200 |
| 2024/03/22 | 2,279 | 2,319 | 2,260 | 2,306 | +38 | +1.7% | 256,800 |
| 2024/03/21 | 2,269 | 2,287 | 2,251 | 2,268 | -25 | -1.1% | 346,200 |
| 2024/03/19 | 2,317 | 2,335 | 2,293 | 2,293 | -42 | -1.8% | 268,700 |
| 2024/03/18 | 2,331 | 2,346 | 2,321 | 2,335 | -15 | -0.6% | 195,600 |
| 2024/03/15 | 2,308 | 2,384 | 2,299 | 2,350 | +20 | +0.9% | 314,800 |
| 2024/03/14 | 2,325 | 2,342 | 2,288 | 2,330 | +28 | +1.2% | 285,900 |
| 2024/03/13 | 2,300 | 2,344 | 2,284 | 2,302 | -42 | -1.8% | 419,200 |
| 2024/03/12 | 2,312 | 2,355 | 2,308 | 2,344 | +4 | +0.2% | 516,700 |
| 2024/03/11 | 2,391 | 2,394 | 2,326 | 2,340 | -73 | -3% | 359,300 |
| 2024/03/08 | 2,399 | 2,454 | 2,392 | 2,413 | -7 | -0.3% | 311,500 |
| 2024/03/07 | 2,441 | 2,478 | 2,418 | 2,420 | -16 | -0.7% | 274,700 |
| 2024/03/06 | 2,409 | 2,450 | 2,404 | 2,436 | +13 | +0.5% | 254,400 |
| 2024/03/05 | 2,353 | 2,433 | 2,347 | 2,423 | +47 | +2% | 247,000 |
| 2024/03/04 | 2,375 | 2,415 | 2,370 | 2,376 | +9 | +0.4% | 268,400 |
| 2024/03/01 | 2,396 | 2,401 | 2,361 | 2,367 | -29 | -1.2% | 191,300 |
| 2024/02/29 | 2,420 | 2,432 | 2,395 | 2,396 | -40 | -1.6% | 202,900 |
| 2024/02/28 | 2,419 | 2,440 | 2,414 | 2,436 | +31 | +1.3% | 199,200 |
| 2024/02/27 | 2,453 | 2,478 | 2,386 | 2,405 | -60 | -2.4% | 402,500 |
| 2024/02/26 | 2,421 | 2,477 | 2,392 | 2,465 | +112 | +4.8% | 575,900 |
| 2024/02/22 | 2,389 | 2,396 | 2,301 | 2,353 | +40 | +1.7% | 468,200 |
| 2024/02/21 | 2,340 | 2,340 | 2,267 | 2,313 | +84 | +3.8% | 626,700 |
| 2024/02/20 | 2,245 | 2,247 | 2,225 | 2,229 | +15 | +0.7% | 200,300 |
| 2024/02/19 | 2,210 | 2,234 | 2,200 | 2,214 | +62 | +2.9% | 350,400 |
| 2024/02/16 | 2,130 | 2,183 | 2,120 | 2,152 | +54 | +2.6% | 325,400 |
| 2024/02/15 | 2,084 | 2,180 | 2,031 | 2,098 | +22 | +1.1% | 547,500 |
1～
50
件表示中 / 3445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 | 236,200円 | +24.7% | -24.1% | 2.20% | 22.43倍 | 1.77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 |
| 東京精 | 1,052,500円 | -9.4% | -26.9% | 1.69% | 23.62倍 | 2.86倍 |
|
計測機器製造の精密位置決め技術生かし半導体製造装置に展開。ウエハテスト用では世界首位 |
| シチズン | 103,400円 | +2.9% | -2.0% | 3.87% | 12.01倍 | 1.07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 |
| ニプロ | 125,600円 | +9.9% | +34.6% | 1.99% | 18.29倍 | 0.86倍 |
|
ディスポーザブル医療器具大手。人工腎臓強い。後発医薬品や受託医薬品育成。再生医療研究 |
| トプコン | 182,400円 | -0.3% | -38.3% | 2.30% | 64.04倍 | 1.86倍 |
|
測量機からＧＰＳ応用製品展開。建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も |
市場注目の銘柄
チャート関連のコラム
