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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 4,550 | 4,620 | 4,535 | 4,580 | +30 | +0.7% | 18,500 |
| 2017/06/14 | 4,495 | 4,580 | 4,495 | 4,550 | +55 | +1.2% | 22,300 |
| 2017/06/13 | 4,480 | 4,525 | 4,480 | 4,495 | +15 | +0.3% | 21,000 |
| 2017/06/12 | 4,480 | 4,490 | 4,465 | 4,480 | -25 | -0.6% | 21,100 |
| 2017/06/09 | 4,515 | 4,515 | 4,485 | 4,505 | -15 | -0.3% | 16,900 |
| 2017/06/08 | 4,515 | 4,540 | 4,480 | 4,520 | +5 | +0.1% | 15,200 |
| 2017/06/07 | 4,525 | 4,545 | 4,505 | 4,515 | -30 | -0.7% | 16,400 |
| 2017/06/06 | 4,525 | 4,575 | 4,525 | 4,545 | +30 | +0.7% | 16,500 |
| 2017/06/05 | 4,580 | 4,580 | 4,495 | 4,515 | -75 | -1.6% | 30,700 |
| 2017/06/02 | 4,675 | 4,680 | 4,585 | 4,590 | -20 | -0.4% | 34,500 |
| 2017/06/01 | 4,540 | 4,610 | 4,530 | 4,610 | +110 | +2.4% | 16,900 |
| 2017/05/31 | 4,490 | 4,585 | 4,490 | 4,500 | +10 | +0.2% | 11,300 |
| 2017/05/30 | 4,485 | 4,530 | 4,460 | 4,490 | -20 | -0.4% | 14,600 |
| 2017/05/29 | 4,570 | 4,570 | 4,500 | 4,510 | -40 | -0.9% | 5,100 |
| 2017/05/26 | 4,550 | 4,580 | 4,515 | 4,550 | +20 | +0.4% | 19,300 |
| 2017/05/25 | 4,505 | 4,555 | 4,505 | 4,530 | -10 | -0.2% | 8,300 |
| 2017/05/24 | 4,550 | 4,560 | 4,500 | 4,540 | +40 | +0.9% | 21,700 |
| 2017/05/23 | 4,550 | 4,550 | 4,465 | 4,500 | +30 | +0.7% | 28,800 |
| 2017/05/22 | 4,490 | 4,505 | 4,410 | 4,470 | -20 | -0.4% | 15,600 |
| 2017/05/19 | 4,520 | 4,525 | 4,445 | 4,490 | ±0 | ±0% | 5,700 |
| 2017/05/18 | 4,500 | 4,550 | 4,440 | 4,490 | -80 | -1.8% | 25,800 |
| 2017/05/17 | 4,600 | 4,625 | 4,535 | 4,570 | -125 | -2.7% | 33,200 |
| 2017/05/16 | 4,660 | 4,795 | 4,630 | 4,695 | +30 | +0.6% | 35,500 |
| 2017/05/15 | 4,715 | 4,715 | 4,340 | 4,665 | -90 | -1.9% | 29,300 |
| 2017/05/12 | 4,615 | 4,835 | 4,605 | 4,755 | +150 | +3.3% | 28,900 |
| 2017/05/11 | 4,600 | 4,630 | 4,525 | 4,605 | +5 | +0.1% | 13,400 |
| 2017/05/10 | 4,555 | 4,600 | 4,530 | 4,600 | +45 | +1% | 6,500 |
| 2017/05/09 | 4,540 | 4,585 | 4,525 | 4,555 | +40 | +0.9% | 18,000 |
| 2017/05/08 | 4,400 | 4,515 | 4,400 | 4,515 | +155 | +3.6% | 17,100 |
| 2017/05/02 | 4,340 | 4,380 | 4,330 | 4,360 | +20 | +0.5% | 20,500 |
| 2017/05/01 | 4,355 | 4,375 | 4,320 | 4,340 | -40 | -0.9% | 4,700 |
| 2017/04/28 | 4,310 | 4,380 | 4,310 | 4,380 | +70 | +1.6% | 7,200 |
| 2017/04/27 | 4,290 | 4,350 | 4,290 | 4,310 | +20 | +0.5% | 14,900 |
| 2017/04/26 | 4,220 | 4,290 | 4,220 | 4,290 | +60 | +1.4% | 22,900 |
| 2017/04/25 | 4,210 | 4,250 | 4,210 | 4,230 | +25 | +0.6% | 15,100 |
| 2017/04/24 | 4,200 | 4,225 | 4,185 | 4,205 | +50 | +1.2% | 5,900 |
| 2017/04/21 | 4,200 | 4,230 | 4,155 | 4,155 | -40 | -1% | 35,600 |
| 2017/04/20 | 4,245 | 4,250 | 4,175 | 4,195 | -10 | -0.2% | 6,900 |
| 2017/04/19 | 4,305 | 4,320 | 4,200 | 4,205 | -100 | -2.3% | 34,300 |
| 2017/04/18 | 4,320 | 4,350 | 4,290 | 4,305 | -45 | -1% | 12,800 |
| 2017/04/17 | 4,340 | 4,450 | 4,310 | 4,350 | +10 | +0.2% | 20,000 |
| 2017/04/14 | 4,395 | 4,395 | 4,290 | 4,340 | +15 | +0.3% | 7,600 |
| 2017/04/13 | 4,320 | 4,415 | 4,290 | 4,325 | -35 | -0.8% | 15,300 |
| 2017/04/12 | 4,365 | 4,385 | 4,305 | 4,360 | -145 | -3.2% | 19,500 |
| 2017/04/11 | 4,410 | 4,545 | 4,410 | 4,505 | +125 | +2.9% | 44,200 |
| 2017/04/10 | 4,350 | 4,400 | 4,275 | 4,380 | ±0 | ±0% | 19,200 |
| 2017/04/07 | 4,400 | 4,400 | 4,365 | 4,380 | -20 | -0.5% | 9,300 |
| 2017/04/06 | 4,400 | 4,405 | 4,360 | 4,400 | +30 | +0.7% | 16,600 |
| 2017/04/05 | 4,400 | 4,420 | 4,285 | 4,370 | -30 | -0.7% | 17,900 |
| 2017/04/04 | 4,415 | 4,415 | 4,310 | 4,400 | +55 | +1.3% | 14,800 |
2001～
2050
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
