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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 2,466 | 2,496 | 2,447 | 2,480 | +24 | +1% | 164,200 |
| 2025/01/07 | 2,433 | 2,480 | 2,419 | 2,456 | +73 | +3.1% | 214,000 |
| 2025/01/06 | 2,409 | 2,420 | 2,383 | 2,383 | -11 | -0.5% | 116,200 |
| 2024/12/30 | 2,414 | 2,414 | 2,376 | 2,394 | -24 | -1% | 88,600 |
| 2024/12/27 | 2,421 | 2,438 | 2,403 | 2,418 | -15 | -0.6% | 67,300 |
| 2024/12/26 | 2,421 | 2,446 | 2,421 | 2,433 | +11 | +0.5% | 63,200 |
| 2024/12/25 | 2,452 | 2,459 | 2,408 | 2,422 | -4 | -0.2% | 55,900 |
| 2024/12/24 | 2,445 | 2,461 | 2,411 | 2,426 | +5 | +0.2% | 95,800 |
| 2024/12/23 | 2,423 | 2,434 | 2,399 | 2,421 | +33 | +1.4% | 70,000 |
| 2024/12/20 | 2,414 | 2,432 | 2,388 | 2,388 | -5 | -0.2% | 203,700 |
| 2024/12/19 | 2,394 | 2,424 | 2,387 | 2,393 | -28 | -1.2% | 167,600 |
| 2024/12/18 | 2,456 | 2,461 | 2,418 | 2,421 | -49 | -2% | 161,600 |
| 2024/12/17 | 2,476 | 2,492 | 2,401 | 2,470 | +2 | +0.1% | 332,000 |
| 2024/12/16 | 2,447 | 2,478 | 2,424 | 2,468 | +21 | +0.9% | 190,700 |
| 2024/12/13 | 2,413 | 2,468 | 2,412 | 2,447 | +24 | +1% | 206,000 |
| 2024/12/12 | 2,400 | 2,437 | 2,388 | 2,423 | +47 | +2% | 126,000 |
| 2024/12/11 | 2,355 | 2,407 | 2,346 | 2,376 | +21 | +0.9% | 170,600 |
| 2024/12/10 | 2,379 | 2,384 | 2,350 | 2,355 | +2 | +0.1% | 151,600 |
| 2024/12/09 | 2,322 | 2,369 | 2,309 | 2,353 | +69 | +3% | 228,200 |
| 2024/12/06 | 2,286 | 2,310 | 2,269 | 2,284 | -21 | -0.9% | 154,100 |
| 2024/12/05 | 2,295 | 2,323 | 2,291 | 2,305 | +12 | +0.5% | 200,700 |
| 2024/12/04 | 2,278 | 2,329 | 2,273 | 2,293 | -9 | -0.4% | 112,900 |
| 2024/12/03 | 2,282 | 2,326 | 2,265 | 2,302 | +32 | +1.4% | 203,000 |
| 2024/12/02 | 2,302 | 2,312 | 2,259 | 2,270 | -44 | -1.9% | 150,300 |
| 2024/11/29 | 2,300 | 2,322 | 2,300 | 2,314 | +10 | +0.4% | 108,700 |
| 2024/11/28 | 2,320 | 2,333 | 2,303 | 2,304 | ±0 | ±0% | 157,200 |
| 2024/11/27 | 2,362 | 2,381 | 2,293 | 2,304 | -38 | -1.6% | 197,400 |
| 2024/11/26 | 2,300 | 2,365 | 2,300 | 2,342 | +41 | +1.8% | 198,700 |
| 2024/11/25 | 2,359 | 2,359 | 2,295 | 2,301 | +15 | +0.7% | 239,800 |
| 2024/11/22 | 2,243 | 2,304 | 2,227 | 2,286 | +45 | +2% | 361,300 |
| 2024/11/21 | 2,226 | 2,285 | 2,226 | 2,241 | +19 | +0.9% | 381,300 |
| 2024/11/20 | 2,244 | 2,273 | 2,216 | 2,222 | -10 | -0.4% | 277,900 |
| 2024/11/19 | 2,245 | 2,283 | 2,225 | 2,232 | -28 | -1.2% | 411,800 |
| 2024/11/18 | 2,290 | 2,315 | 2,257 | 2,260 | -69 | -3% | 440,400 |
| 2024/11/15 | 2,410 | 2,450 | 2,329 | 2,329 | -180 | -7.2% | 668,300 |
| 2024/11/14 | 2,552 | 2,574 | 2,487 | 2,509 | -36 | -1.4% | 284,800 |
| 2024/11/13 | 2,615 | 2,640 | 2,531 | 2,545 | -86 | -3.3% | 191,900 |
| 2024/11/12 | 2,662 | 2,669 | 2,626 | 2,631 | -23 | -0.9% | 99,500 |
| 2024/11/11 | 2,625 | 2,662 | 2,606 | 2,654 | +15 | +0.6% | 74,000 |
| 2024/11/08 | 2,650 | 2,675 | 2,639 | 2,639 | ±0 | ±0% | 74,000 |
| 2024/11/07 | 2,640 | 2,671 | 2,632 | 2,639 | -3 | -0.1% | 92,700 |
| 2024/11/06 | 2,661 | 2,678 | 2,633 | 2,642 | -19 | -0.7% | 107,500 |
| 2024/11/05 | 2,669 | 2,669 | 2,637 | 2,661 | +41 | +1.6% | 101,200 |
| 2024/11/01 | 2,594 | 2,643 | 2,577 | 2,620 | +5 | +0.2% | 80,300 |
| 2024/10/31 | 2,624 | 2,628 | 2,591 | 2,615 | -16 | -0.6% | 104,400 |
| 2024/10/30 | 2,634 | 2,644 | 2,604 | 2,631 | +34 | +1.3% | 167,600 |
| 2024/10/29 | 2,597 | 2,608 | 2,556 | 2,597 | ±0 | ±0% | 103,600 |
| 2024/10/28 | 2,554 | 2,607 | 2,536 | 2,597 | +43 | +1.7% | 116,400 |
| 2024/10/25 | 2,600 | 2,606 | 2,535 | 2,554 | -13 | -0.5% | 123,500 |
| 2024/10/24 | 2,589 | 2,596 | 2,557 | 2,567 | -39 | -1.5% | 74,600 |
151～
200
件表示中 / 3765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 | 211,100円 | +4.7% | -19.9% | 2.56% | 21.02倍 | 1.51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 | 100,100円 | +0.4% | -4.4% | 4.70% | 12.21倍 | 0.95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 | 575,000円 | +3.0% | +13.1% | 2.09% | 15.16倍 | 1.51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 | 83,300円 | +3.8% | -3.2% | 2.26% | 15.52倍 | 2.29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 |
| ノーリツ鋼機 | 160,600円 | +3.9% | -23.2% | 4.59% | 15.91倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
