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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 4,555 | 4,615 | 4,550 | 4,600 | +35 | +0.8% | 12,400 |
| 2017/08/25 | 4,530 | 4,565 | 4,530 | 4,565 | ±0 | ±0% | 4,100 |
| 2017/08/24 | 4,515 | 4,605 | 4,515 | 4,565 | -15 | -0.3% | 6,000 |
| 2017/08/23 | 4,570 | 4,590 | 4,550 | 4,580 | +30 | +0.7% | 5,900 |
| 2017/08/22 | 4,545 | 4,580 | 4,540 | 4,550 | +15 | +0.3% | 3,800 |
| 2017/08/21 | 4,590 | 4,590 | 4,535 | 4,535 | -55 | -1.2% | 12,000 |
| 2017/08/18 | 4,575 | 4,600 | 4,575 | 4,590 | +15 | +0.3% | 4,800 |
| 2017/08/17 | 4,560 | 4,645 | 4,550 | 4,575 | +15 | +0.3% | 16,900 |
| 2017/08/16 | 4,630 | 4,665 | 4,560 | 4,560 | -115 | -2.5% | 24,200 |
| 2017/08/15 | 4,670 | 4,710 | 4,510 | 4,675 | +5 | +0.1% | 51,900 |
| 2017/08/14 | 4,670 | 4,755 | 4,625 | 4,670 | -70 | -1.5% | 33,400 |
| 2017/08/10 | 4,660 | 4,825 | 4,635 | 4,740 | +90 | +1.9% | 38,700 |
| 2017/08/09 | 4,650 | 4,660 | 4,650 | 4,650 | ±0 | ±0% | 10,200 |
| 2017/08/08 | 4,650 | 4,665 | 4,635 | 4,650 | ±0 | ±0% | 13,300 |
| 2017/08/07 | 4,630 | 4,650 | 4,625 | 4,650 | +20 | +0.4% | 14,200 |
| 2017/08/04 | 4,625 | 4,650 | 4,620 | 4,630 | ±0 | ±0% | 12,200 |
| 2017/08/03 | 4,645 | 4,645 | 4,615 | 4,630 | ±0 | ±0% | 9,400 |
| 2017/08/02 | 4,590 | 4,630 | 4,590 | 4,630 | +40 | +0.9% | 17,800 |
| 2017/08/01 | 4,625 | 4,625 | 4,575 | 4,590 | -35 | -0.8% | 16,600 |
| 2017/07/31 | 4,595 | 4,625 | 4,565 | 4,625 | +30 | +0.7% | 13,100 |
| 2017/07/28 | 4,590 | 4,620 | 4,575 | 4,595 | +5 | +0.1% | 14,300 |
| 2017/07/27 | 4,575 | 4,600 | 4,550 | 4,590 | -10 | -0.2% | 10,700 |
| 2017/07/26 | 4,570 | 4,610 | 4,570 | 4,600 | -10 | -0.2% | 9,800 |
| 2017/07/25 | 4,610 | 4,635 | 4,600 | 4,610 | ±0 | ±0% | 19,700 |
| 2017/07/24 | 4,565 | 4,610 | 4,565 | 4,610 | +5 | +0.1% | 13,100 |
| 2017/07/21 | 4,485 | 4,605 | 4,485 | 4,605 | +120 | +2.7% | 21,400 |
| 2017/07/20 | 4,450 | 4,505 | 4,450 | 4,485 | +35 | +0.8% | 18,800 |
| 2017/07/19 | 4,455 | 4,475 | 4,450 | 4,450 | -5 | -0.1% | 15,000 |
| 2017/07/18 | 4,460 | 4,495 | 4,425 | 4,455 | -5 | -0.1% | 17,100 |
| 2017/07/14 | 4,430 | 4,485 | 4,425 | 4,460 | +30 | +0.7% | 16,300 |
| 2017/07/13 | 4,495 | 4,505 | 4,430 | 4,430 | -85 | -1.9% | 20,200 |
| 2017/07/12 | 4,535 | 4,535 | 4,470 | 4,515 | -30 | -0.7% | 11,700 |
| 2017/07/11 | 4,480 | 4,555 | 4,480 | 4,545 | +65 | +1.5% | 14,400 |
| 2017/07/10 | 4,495 | 4,495 | 4,430 | 4,480 | -20 | -0.4% | 21,500 |
| 2017/07/07 | 4,460 | 4,515 | 4,460 | 4,500 | -5 | -0.1% | 20,900 |
| 2017/07/06 | 4,440 | 4,505 | 4,435 | 4,505 | +35 | +0.8% | 16,600 |
| 2017/07/05 | 4,470 | 4,495 | 4,415 | 4,470 | ±0 | ±0% | 19,100 |
| 2017/07/04 | 4,505 | 4,520 | 4,450 | 4,470 | -35 | -0.8% | 22,300 |
| 2017/07/03 | 4,560 | 4,560 | 4,500 | 4,505 | -50 | -1.1% | 17,400 |
| 2017/06/30 | 4,500 | 4,560 | 4,485 | 4,555 | +40 | +0.9% | 27,900 |
| 2017/06/29 | 4,480 | 4,515 | 4,445 | 4,515 | +60 | +1.3% | 19,800 |
| 2017/06/28 | 4,430 | 4,500 | 4,410 | 4,455 | -5 | -0.1% | 33,100 |
| 2017/06/27 | 4,420 | 4,475 | 4,420 | 4,460 | +60 | +1.4% | 20,800 |
| 2017/06/26 | 4,500 | 4,500 | 4,400 | 4,400 | -100 | -2.2% | 27,700 |
| 2017/06/23 | 4,555 | 4,570 | 4,465 | 4,500 | -35 | -0.8% | 32,000 |
| 2017/06/22 | 4,530 | 4,585 | 4,510 | 4,535 | -15 | -0.3% | 57,300 |
| 2017/06/21 | 4,555 | 4,605 | 4,525 | 4,550 | -50 | -1.1% | 29,800 |
| 2017/06/20 | 4,550 | 4,615 | 4,525 | 4,600 | +100 | +2.2% | 35,700 |
| 2017/06/19 | 4,585 | 4,590 | 4,460 | 4,500 | -75 | -1.6% | 21,200 |
| 2017/06/16 | 4,565 | 4,640 | 4,515 | 4,575 | -5 | -0.1% | 76,300 |
1951～
2000
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
