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 |
---|---|---|---|---|---|---|---|
2024/02/28 | 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 |
2024/02/14 | 2,033 | 2,084 | 1,998 | 2,076 | -245 | -10.6% | 1,146,800 |
2024/02/13 | 2,326 | 2,326 | 2,288 | 2,321 | +23 | +1% | 434,100 |
2024/02/09 | 2,304 | 2,313 | 2,296 | 2,298 | -20 | -0.9% | 361,000 |
2024/02/08 | 2,333 | 2,336 | 2,308 | 2,318 | +1 | ±0% | 201,100 |
2024/02/07 | 2,345 | 2,345 | 2,301 | 2,317 | -37 | -1.6% | 433,600 |
2024/02/06 | 2,411 | 2,415 | 2,354 | 2,354 | -58 | -2.4% | 305,900 |
2024/02/05 | 2,395 | 2,415 | 2,371 | 2,412 | +1 | ±0% | 303,100 |
2024/02/02 | 2,401 | 2,426 | 2,394 | 2,411 | +10 | +0.4% | 168,400 |
2024/02/01 | 2,411 | 2,411 | 2,383 | 2,401 | -24 | -1% | 244,900 |
2024/01/31 | 2,445 | 2,445 | 2,408 | 2,425 | -27 | -1.1% | 273,300 |
2024/01/30 | 2,475 | 2,490 | 2,452 | 2,452 | -12 | -0.5% | 172,700 |
2024/01/29 | 2,506 | 2,513 | 2,455 | 2,464 | -42 | -1.7% | 234,300 |
2024/01/26 | 2,530 | 2,538 | 2,498 | 2,506 | -29 | -1.1% | 213,900 |
2024/01/25 | 2,545 | 2,555 | 2,526 | 2,535 | +5 | +0.2% | 115,300 |
2024/01/24 | 2,528 | 2,541 | 2,526 | 2,530 | -17 | -0.7% | 164,400 |
2024/01/23 | 2,558 | 2,578 | 2,532 | 2,547 | +12 | +0.5% | 204,500 |
2024/01/22 | 2,524 | 2,537 | 2,518 | 2,535 | +22 | +0.9% | 154,400 |
2024/01/19 | 2,511 | 2,537 | 2,506 | 2,513 | +4 | +0.2% | 148,300 |
2024/01/18 | 2,510 | 2,530 | 2,497 | 2,509 | -2 | -0.1% | 241,000 |
2024/01/17 | 2,562 | 2,588 | 2,505 | 2,511 | -47 | -1.8% | 315,100 |
2024/01/16 | 2,538 | 2,558 | 2,524 | 2,558 | +15 | +0.6% | 198,100 |
2024/01/15 | 2,553 | 2,558 | 2,538 | 2,543 | -2 | -0.1% | 169,600 |
2024/01/12 | 2,548 | 2,549 | 2,495 | 2,545 | -3 | -0.1% | 293,700 |
2024/01/11 | 2,565 | 2,570 | 2,543 | 2,548 | +23 | +0.9% | 395,600 |
2024/01/10 | 2,494 | 2,526 | 2,473 | 2,525 | +55 | +2.2% | 288,600 |
2024/01/09 | 2,449 | 2,471 | 2,427 | 2,470 | +51 | +2.1% | 362,700 |
2024/01/05 | 2,443 | 2,448 | 2,414 | 2,419 | -11 | -0.5% | 267,300 |
2024/01/04 | 2,420 | 2,435 | 2,383 | 2,430 | +59 | +2.5% | 341,800 |
2023/12/29 | 2,393 | 2,395 | 2,359 | 2,371 | -5 | -0.2% | 165,800 |
2023/12/28 | 2,402 | 2,403 | 2,358 | 2,376 | -45 | -1.9% | 183,400 |
2023/12/27 | 2,381 | 2,427 | 2,381 | 2,421 | +39 | +1.6% | 227,000 |
2023/12/26 | 2,380 | 2,400 | 2,367 | 2,382 | +14 | +0.6% | 154,500 |
2023/12/25 | 2,370 | 2,385 | 2,346 | 2,368 | -2 | -0.1% | 290,700 |
2023/12/22 | 2,370 | 2,375 | 2,355 | 2,370 | +1 | ±0% | 198,400 |
2023/12/21 | 2,379 | 2,398 | 2,365 | 2,369 | -25 | -1% | 201,900 |
2023/12/20 | 2,372 | 2,403 | 2,355 | 2,394 | +22 | +0.9% | 265,100 |
2023/12/19 | 2,367 | 2,373 | 2,349 | 2,372 | +18 | +0.8% | 231,700 |
2023/12/18 | 2,350 | 2,363 | 2,340 | 2,354 | +17 | +0.7% | 300,200 |
2023/12/15 | 2,308 | 2,347 | 2,292 | 2,337 | +35 | +1.5% | 450,100 |
2023/12/14 | 2,340 | 2,345 | 2,298 | 2,302 | -46 | -2% | 373,300 |
2023/12/13 | 2,329 | 2,368 | 2,321 | 2,348 | +28 | +1.2% | 369,700 |
51~
100
件表示中 / 3454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 | 248,900円 | +24.7% | -24.1% | 2.09% | 23.63倍 | 1.86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 | 1,099,500円 | - | - | - | - | 2.84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 | 99,500円 | -0.9% | -17.2% | 4.52% | 11.03倍 | 0.98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 | 123,100円 | +9.9% | +41.5% | 2.60% | 12.70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 |
マニー | 188,400円 | +12.3% | +3.2% | 2.07% | 31.45倍 | 3.60倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療器で高シェア。ベトナム、ミャンマーなどに生産拠点 |
市場注目の銘柄
チャート関連のコラム