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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 4,340 | 4,365 | 4,330 | 4,345 | +5 | +0.1% | 9,600 |
| 2017/03/31 | 4,315 | 4,370 | 4,315 | 4,340 | +50 | +1.2% | 10,100 |
| 2017/03/30 | 4,300 | 4,355 | 4,290 | 4,290 | -15 | -0.3% | 9,000 |
| 2017/03/29 | 4,315 | 4,345 | 4,295 | 4,305 | -10 | -0.2% | 10,700 |
| 2017/03/28 | 4,315 | 4,365 | 4,295 | 4,315 | -50 | -1.1% | 15,600 |
| 2017/03/27 | 4,315 | 4,365 | 4,300 | 4,365 | -15 | -0.3% | 20,400 |
| 2017/03/24 | 4,235 | 4,435 | 4,235 | 4,380 | +105 | +2.5% | 31,000 |
| 2017/03/23 | 4,330 | 4,340 | 4,275 | 4,275 | -125 | -2.8% | 40,500 |
| 2017/03/22 | 4,445 | 4,445 | 4,335 | 4,400 | -55 | -1.2% | 17,900 |
| 2017/03/21 | 4,375 | 4,465 | 4,365 | 4,455 | +80 | +1.8% | 13,400 |
| 2017/03/17 | 4,440 | 4,495 | 4,375 | 4,375 | -125 | -2.8% | 16,100 |
| 2017/03/16 | 4,435 | 4,510 | 4,435 | 4,500 | +40 | +0.9% | 29,300 |
| 2017/03/15 | 4,430 | 4,500 | 4,415 | 4,460 | -10 | -0.2% | 25,100 |
| 2017/03/14 | 4,485 | 4,510 | 4,470 | 4,470 | -45 | -1% | 13,700 |
| 2017/03/13 | 4,485 | 4,530 | 4,445 | 4,515 | +10 | +0.2% | 13,100 |
| 2017/03/10 | 4,445 | 4,505 | 4,445 | 4,505 | +10 | +0.2% | 18,200 |
| 2017/03/09 | 4,440 | 4,500 | 4,410 | 4,495 | +5 | +0.1% | 32,900 |
| 2017/03/08 | 4,410 | 4,515 | 4,400 | 4,490 | +35 | +0.8% | 32,100 |
| 2017/03/07 | 4,500 | 4,500 | 4,430 | 4,455 | -45 | -1% | 41,100 |
| 2017/03/06 | 4,445 | 4,500 | 4,445 | 4,500 | +10 | +0.2% | 22,500 |
| 2017/03/03 | 4,435 | 4,505 | 4,435 | 4,490 | -5 | -0.1% | 23,100 |
| 2017/03/02 | 4,460 | 4,500 | 4,430 | 4,495 | +35 | +0.8% | 23,600 |
| 2017/03/01 | 4,445 | 4,495 | 4,445 | 4,460 | -15 | -0.3% | 16,500 |
| 2017/02/28 | 4,440 | 4,520 | 4,430 | 4,475 | -35 | -0.8% | 39,800 |
| 2017/02/27 | 4,425 | 4,510 | 4,365 | 4,510 | +85 | +1.9% | 25,200 |
| 2017/02/24 | 4,450 | 4,460 | 4,410 | 4,425 | +25 | +0.6% | 19,600 |
| 2017/02/23 | 4,325 | 4,430 | 4,255 | 4,400 | +60 | +1.4% | 11,600 |
| 2017/02/22 | 4,180 | 4,360 | 4,180 | 4,340 | +165 | +4% | 16,400 |
| 2017/02/21 | 4,200 | 4,200 | 4,150 | 4,175 | -70 | -1.6% | 15,700 |
| 2017/02/20 | 4,185 | 4,360 | 4,185 | 4,245 | +15 | +0.4% | 29,600 |
| 2017/02/17 | 4,350 | 4,380 | 4,230 | 4,230 | -125 | -2.9% | 28,800 |
| 2017/02/16 | 4,370 | 4,415 | 4,335 | 4,355 | -15 | -0.3% | 20,600 |
| 2017/02/15 | 4,350 | 4,380 | 4,340 | 4,370 | -10 | -0.2% | 13,000 |
| 2017/02/14 | 4,340 | 4,505 | 4,310 | 4,380 | +40 | +0.9% | 38,000 |
| 2017/02/13 | 4,260 | 4,360 | 4,260 | 4,340 | +75 | +1.8% | 28,700 |
| 2017/02/10 | 4,275 | 4,325 | 4,220 | 4,265 | +60 | +1.4% | 30,300 |
| 2017/02/09 | 4,260 | 4,305 | 4,085 | 4,205 | -95 | -2.2% | 41,600 |
| 2017/02/08 | 4,300 | 4,300 | 4,255 | 4,300 | ±0 | ±0% | 9,800 |
| 2017/02/07 | 4,300 | 4,355 | 4,300 | 4,300 | -5 | -0.1% | 6,000 |
| 2017/02/06 | 4,280 | 4,355 | 4,280 | 4,305 | -20 | -0.5% | 6,300 |
| 2017/02/03 | 4,340 | 4,400 | 4,320 | 4,325 | +55 | +1.3% | 17,300 |
| 2017/02/02 | 4,350 | 4,360 | 4,250 | 4,270 | -80 | -1.8% | 13,000 |
| 2017/02/01 | 4,400 | 4,400 | 4,325 | 4,350 | -15 | -0.3% | 4,800 |
| 2017/01/31 | 4,315 | 4,365 | 4,300 | 4,365 | +50 | +1.2% | 8,800 |
| 2017/01/30 | 4,290 | 4,370 | 4,260 | 4,315 | +80 | +1.9% | 11,200 |
| 2017/01/27 | 4,180 | 4,250 | 4,170 | 4,235 | +60 | +1.4% | 18,100 |
| 2017/01/26 | 4,255 | 4,280 | 4,175 | 4,175 | -75 | -1.8% | 23,300 |
| 2017/01/25 | 4,235 | 4,340 | 4,220 | 4,250 | -30 | -0.7% | 13,600 |
| 2017/01/24 | 4,260 | 4,310 | 4,235 | 4,280 | -40 | -0.9% | 10,700 |
| 2017/01/23 | 4,250 | 4,325 | 4,230 | 4,320 | +25 | +0.6% | 5,900 |
2051～
2100
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
