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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 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 |
| 2025/04/16 | 1,834 | 1,849 | 1,820 | 1,838 | -6 | -0.3% | 192,200 |
| 2025/04/15 | 1,832 | 1,856 | 1,832 | 1,844 | +13 | +0.7% | 180,900 |
| 2025/04/14 | 1,870 | 1,881 | 1,830 | 1,831 | -39 | -2.1% | 167,700 |
| 2025/04/11 | 1,800 | 1,885 | 1,758 | 1,870 | +6 | +0.3% | 569,800 |
| 2025/04/10 | 1,926 | 1,928 | 1,843 | 1,864 | +58 | +3.2% | 284,900 |
| 2025/04/09 | 1,852 | 1,854 | 1,782 | 1,806 | -111 | -5.8% | 302,800 |
| 2025/04/08 | 1,866 | 1,933 | 1,862 | 1,917 | +131 | +7.3% | 335,300 |
| 2025/04/07 | 1,873 | 1,887 | 1,778 | 1,786 | -207 | -10.4% | 550,700 |
| 2025/04/04 | 2,044 | 2,063 | 1,966 | 1,993 | -79 | -3.8% | 205,400 |
| 2025/04/03 | 2,055 | 2,085 | 2,044 | 2,072 | -62 | -2.9% | 170,500 |
| 2025/04/02 | 2,170 | 2,173 | 2,133 | 2,134 | -15 | -0.7% | 89,700 |
| 2025/04/01 | 2,150 | 2,163 | 2,141 | 2,149 | +6 | +0.3% | 95,300 |
| 2025/03/31 | 2,160 | 2,168 | 2,135 | 2,143 | -42 | -1.9% | 161,700 |
| 2025/03/28 | 2,213 | 2,219 | 2,184 | 2,185 | -42 | -1.9% | 144,600 |
1～
50
件表示中 / 3717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 | 192,100円 | +4.7% | -19.9% | 2.81% | 19.13倍 | 1.33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 |
| ニプロ | 128,000円 | +5.0% | +123.7% | 2.19% | 16.12倍 | 0.82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 |
| シチズン | 85,600円 | +0.4% | -4.4% | 5.49% | 10.44倍 | 0.82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 | 413,500円 | +2.4% | +8.3% | 2.66% | 11.64倍 | 1.09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 | 73,200円 | +7.8% | +8.1% | 2.57% | 11.84倍 | 2.04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 |
市場注目の銘柄
チャート関連のコラム
