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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 6,040 | 6,150 | 6,030 | 6,070 | -50 | -0.8% | 13,300 |
| 2018/01/24 | 6,060 | 6,170 | 6,060 | 6,120 | +90 | +1.5% | 19,900 |
| 2018/01/23 | 5,970 | 6,060 | 5,970 | 6,030 | +30 | +0.5% | 19,000 |
| 2018/01/22 | 6,010 | 6,050 | 5,960 | 6,000 | -50 | -0.8% | 9,400 |
| 2018/01/19 | 6,100 | 6,140 | 5,990 | 6,050 | -60 | -1% | 21,200 |
| 2018/01/18 | 6,190 | 6,190 | 5,970 | 6,110 | -60 | -1% | 27,100 |
| 2018/01/17 | 6,200 | 6,220 | 6,150 | 6,170 | -30 | -0.5% | 32,100 |
| 2018/01/16 | 6,230 | 6,250 | 6,150 | 6,200 | +10 | +0.2% | 20,200 |
| 2018/01/15 | 6,160 | 6,260 | 6,160 | 6,190 | +50 | +0.8% | 25,800 |
| 2018/01/12 | 6,260 | 6,260 | 6,120 | 6,140 | -40 | -0.6% | 25,100 |
| 2018/01/11 | 6,110 | 6,220 | 6,110 | 6,180 | -30 | -0.5% | 20,900 |
| 2018/01/10 | 6,230 | 6,280 | 6,140 | 6,210 | +30 | +0.5% | 34,100 |
| 2018/01/09 | 6,100 | 6,210 | 6,020 | 6,180 | +110 | +1.8% | 31,000 |
| 2018/01/05 | 6,000 | 6,100 | 5,950 | 6,070 | +100 | +1.7% | 29,700 |
| 2018/01/04 | 5,880 | 5,990 | 5,880 | 5,970 | +90 | +1.5% | 20,800 |
| 2017/12/29 | 5,900 | 5,940 | 5,840 | 5,880 | +30 | +0.5% | 9,700 |
| 2017/12/28 | 5,900 | 5,930 | 5,800 | 5,850 | -90 | -1.5% | 15,100 |
| 2017/12/27 | 5,840 | 6,010 | 5,840 | 5,940 | +90 | +1.5% | 24,500 |
| 2017/12/26 | 5,800 | 5,890 | 5,790 | 5,850 | +70 | +1.2% | 18,800 |
| 2017/12/25 | 5,760 | 5,780 | 5,710 | 5,780 | +30 | +0.5% | 9,200 |
| 2017/12/22 | 5,700 | 5,810 | 5,680 | 5,750 | -20 | -0.3% | 41,000 |
| 2017/12/21 | 5,690 | 5,880 | 5,690 | 5,770 | +80 | +1.4% | 25,900 |
| 2017/12/20 | 5,720 | 5,720 | 5,590 | 5,690 | +10 | +0.2% | 29,900 |
| 2017/12/19 | 5,680 | 5,710 | 5,640 | 5,680 | +10 | +0.2% | 15,400 |
| 2017/12/18 | 5,660 | 5,680 | 5,620 | 5,670 | +10 | +0.2% | 10,800 |
| 2017/12/15 | 5,600 | 5,660 | 5,570 | 5,660 | +30 | +0.5% | 38,300 |
| 2017/12/14 | 5,560 | 5,700 | 5,550 | 5,630 | +70 | +1.3% | 31,200 |
| 2017/12/13 | 5,530 | 5,560 | 5,480 | 5,560 | -10 | -0.2% | 26,500 |
| 2017/12/12 | 5,510 | 5,620 | 5,500 | 5,570 | +30 | +0.5% | 63,500 |
| 2017/12/11 | 5,540 | 5,580 | 5,480 | 5,540 | +10 | +0.2% | 85,300 |
| 2017/12/08 | 5,450 | 5,540 | 5,450 | 5,530 | +80 | +1.5% | 11,500 |
| 2017/12/07 | 5,400 | 5,500 | 5,400 | 5,450 | +40 | +0.7% | 8,700 |
| 2017/12/06 | 5,350 | 5,410 | 5,350 | 5,410 | +40 | +0.7% | 10,600 |
| 2017/12/05 | 5,380 | 5,380 | 5,330 | 5,370 | -30 | -0.6% | 11,600 |
| 2017/12/04 | 5,450 | 5,450 | 5,380 | 5,400 | -80 | -1.5% | 34,900 |
| 2017/12/01 | 5,500 | 5,640 | 5,470 | 5,480 | +80 | +1.5% | 51,900 |
| 2017/11/30 | 5,540 | 5,560 | 5,370 | 5,400 | -190 | -3.4% | 57,800 |
| 2017/11/29 | 5,630 | 5,670 | 5,550 | 5,590 | -30 | -0.5% | 51,000 |
| 2017/11/28 | 5,680 | 5,780 | 5,610 | 5,620 | -130 | -2.3% | 34,100 |
| 2017/11/27 | 5,720 | 6,100 | 5,710 | 5,750 | +130 | +2.3% | 54,900 |
| 2017/11/24 | 5,520 | 5,680 | 5,420 | 5,620 | +40 | +0.7% | 38,700 |
| 2017/11/22 | 5,310 | 5,590 | 5,310 | 5,580 | +270 | +5.1% | 32,300 |
| 2017/11/21 | 5,350 | 5,350 | 5,210 | 5,310 | +30 | +0.6% | 20,800 |
| 2017/11/20 | 5,390 | 5,390 | 5,200 | 5,280 | -40 | -0.8% | 13,900 |
| 2017/11/17 | 5,300 | 5,400 | 5,240 | 5,320 | +120 | +2.3% | 17,100 |
| 2017/11/16 | 5,350 | 5,350 | 5,190 | 5,200 | -50 | -1% | 8,100 |
| 2017/11/15 | 5,260 | 5,330 | 5,220 | 5,250 | -30 | -0.6% | 4,000 |
| 2017/11/14 | 5,230 | 5,370 | 5,230 | 5,280 | -50 | -0.9% | 15,500 |
| 2017/11/13 | 5,430 | 5,430 | 5,260 | 5,330 | -40 | -0.7% | 24,600 |
| 2017/11/10 | 5,360 | 5,410 | 5,310 | 5,370 | -10 | -0.2% | 16,600 |
1851～
1900
件表示中 / 3768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 | 210,300円 | +4.7% | -19.9% | 2.57% | 20.94倍 | 1.50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 | 101,300円 | +0.4% | -4.4% | 4.64% | 12.35倍 | 0.97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 | 597,000円 | +3.0% | +13.1% | 2.01% | 15.74倍 | 1.56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 |
| ノーリツ鋼機 | 174,700円 | +3.9% | -23.2% | 4.22% | 17.31倍 | 0.85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 |
| リガク | 80,700円 | +3.8% | -3.2% | 2.33% | 15.05倍 | 2.22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
