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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 5,200 | 5,380 | 5,180 | 5,380 | +200 | +3.9% | 32,600 |
| 2017/11/08 | 5,120 | 5,200 | 5,120 | 5,180 | -40 | -0.8% | 14,200 |
| 2017/11/07 | 5,200 | 5,230 | 5,150 | 5,220 | +20 | +0.4% | 14,200 |
| 2017/11/06 | 5,100 | 5,200 | 5,100 | 5,200 | +100 | +2% | 8,100 |
| 2017/11/02 | 5,120 | 5,130 | 5,040 | 5,100 | -10 | -0.2% | 14,000 |
| 2017/11/01 | 5,140 | 5,140 | 5,090 | 5,110 | -30 | -0.6% | 2,700 |
| 2017/10/31 | 5,060 | 5,170 | 5,060 | 5,140 | +60 | +1.2% | 13,200 |
| 2017/10/30 | 5,120 | 5,130 | 5,030 | 5,080 | -40 | -0.8% | 16,400 |
| 2017/10/27 | 5,150 | 5,180 | 5,120 | 5,120 | -30 | -0.6% | 12,300 |
| 2017/10/26 | 5,170 | 5,180 | 5,120 | 5,150 | -20 | -0.4% | 4,600 |
| 2017/10/25 | 5,160 | 5,190 | 5,120 | 5,170 | +10 | +0.2% | 18,300 |
| 2017/10/24 | 5,150 | 5,200 | 5,130 | 5,160 | -20 | -0.4% | 8,900 |
| 2017/10/23 | 5,190 | 5,240 | 5,170 | 5,180 | -20 | -0.4% | 11,800 |
| 2017/10/20 | 5,130 | 5,200 | 5,100 | 5,200 | +70 | +1.4% | 9,200 |
| 2017/10/19 | 5,110 | 5,170 | 5,070 | 5,130 | +20 | +0.4% | 9,800 |
| 2017/10/18 | 5,100 | 5,120 | 5,060 | 5,110 | +10 | +0.2% | 7,400 |
| 2017/10/17 | 5,040 | 5,100 | 5,030 | 5,100 | +60 | +1.2% | 15,800 |
| 2017/10/16 | 5,020 | 5,070 | 5,010 | 5,040 | +30 | +0.6% | 10,400 |
| 2017/10/13 | 5,080 | 5,110 | 5,000 | 5,010 | -70 | -1.4% | 14,600 |
| 2017/10/12 | 5,060 | 5,130 | 5,060 | 5,080 | -20 | -0.4% | 15,400 |
| 2017/10/11 | 5,100 | 5,120 | 5,080 | 5,100 | ±0 | ±0% | 13,100 |
| 2017/10/10 | 5,100 | 5,180 | 5,100 | 5,100 | ±0 | ±0% | 9,700 |
| 2017/10/06 | 5,120 | 5,140 | 5,090 | 5,100 | -60 | -1.2% | 7,100 |
| 2017/10/05 | 5,150 | 5,190 | 5,130 | 5,160 | -10 | -0.2% | 6,900 |
| 2017/10/04 | 5,160 | 5,210 | 5,160 | 5,170 | +20 | +0.4% | 11,100 |
| 2017/10/03 | 5,180 | 5,200 | 5,120 | 5,150 | -20 | -0.4% | 17,500 |
| 2017/10/02 | 5,150 | 5,190 | 5,110 | 5,170 | +80 | +1.6% | 14,500 |
| 2017/09/29 | 5,100 | 5,130 | 5,050 | 5,090 | -10 | -0.2% | 12,000 |
| 2017/09/28 | 5,150 | 5,170 | 5,100 | 5,100 | -20 | -0.4% | 15,300 |
| 2017/09/27 | 5,090 | 5,150 | 5,080 | 5,120 | +30 | +0.6% | 20,300 |
| 2017/09/26 | 5,030 | 5,120 | 5,000 | 5,090 | -10 | -0.2% | 16,600 |
| 2017/09/25 | 5,040 | 5,140 | 5,040 | 5,100 | +20 | +0.4% | 26,300 |
| 2017/09/22 | 5,100 | 5,140 | 5,050 | 5,080 | +20 | +0.4% | 17,000 |
| 2017/09/21 | 5,010 | 5,090 | 5,010 | 5,060 | +60 | +1.2% | 15,100 |
| 2017/09/20 | 5,000 | 5,300 | 4,965 | 5,000 | ±0 | ±0% | 41,700 |
| 2017/09/19 | 4,895 | 5,000 | 4,880 | 5,000 | +150 | +3.1% | 18,500 |
| 2017/09/15 | 4,810 | 4,880 | 4,720 | 4,850 | ±0 | ±0% | 16,900 |
| 2017/09/14 | 4,830 | 4,890 | 4,830 | 4,850 | ±0 | ±0% | 8,600 |
| 2017/09/13 | 4,830 | 4,880 | 4,830 | 4,850 | +20 | +0.4% | 15,800 |
| 2017/09/12 | 4,825 | 4,835 | 4,730 | 4,830 | +10 | +0.2% | 9,800 |
| 2017/09/11 | 4,765 | 4,835 | 4,695 | 4,820 | +30 | +0.6% | 10,600 |
| 2017/09/08 | 4,765 | 4,840 | 4,750 | 4,790 | -15 | -0.3% | 15,100 |
| 2017/09/07 | 4,800 | 4,835 | 4,790 | 4,805 | +25 | +0.5% | 12,600 |
| 2017/09/06 | 4,780 | 4,800 | 4,690 | 4,780 | -20 | -0.4% | 17,400 |
| 2017/09/05 | 4,705 | 4,835 | 4,670 | 4,800 | +95 | +2% | 18,000 |
| 2017/09/04 | 4,795 | 4,795 | 4,655 | 4,705 | -115 | -2.4% | 9,100 |
| 2017/09/01 | 4,715 | 4,905 | 4,715 | 4,820 | +70 | +1.5% | 28,100 |
| 2017/08/31 | 4,660 | 4,765 | 4,635 | 4,750 | +80 | +1.7% | 21,300 |
| 2017/08/30 | 4,600 | 4,710 | 4,600 | 4,670 | +80 | +1.7% | 8,300 |
| 2017/08/29 | 4,600 | 4,650 | 4,590 | 4,590 | -10 | -0.2% | 9,000 |
1901～
1950
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
