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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 4,220 | 4,305 | 4,220 | 4,295 | +50 | +1.2% | 12,900 |
| 2017/01/19 | 4,345 | 4,350 | 4,245 | 4,245 | -100 | -2.3% | 14,800 |
| 2017/01/18 | 4,240 | 4,350 | 4,240 | 4,345 | +105 | +2.5% | 26,000 |
| 2017/01/17 | 4,320 | 4,390 | 4,240 | 4,240 | -80 | -1.9% | 18,300 |
| 2017/01/16 | 4,425 | 4,430 | 4,320 | 4,320 | -130 | -2.9% | 6,100 |
| 2017/01/13 | 4,325 | 4,460 | 4,310 | 4,450 | +65 | +1.5% | 13,800 |
| 2017/01/12 | 4,385 | 4,435 | 4,325 | 4,385 | -55 | -1.2% | 17,100 |
| 2017/01/11 | 4,370 | 4,495 | 4,370 | 4,440 | +5 | +0.1% | 19,900 |
| 2017/01/10 | 4,290 | 4,475 | 4,285 | 4,435 | +150 | +3.5% | 33,200 |
| 2017/01/06 | 4,260 | 4,300 | 4,250 | 4,285 | -15 | -0.3% | 21,700 |
| 2017/01/05 | 4,340 | 4,375 | 4,250 | 4,300 | -40 | -0.9% | 33,500 |
| 2017/01/04 | 4,500 | 4,530 | 4,215 | 4,340 | -180 | -4% | 58,200 |
| 2016/12/30 | 4,525 | 4,560 | 4,500 | 4,520 | -5 | -0.1% | 21,000 |
| 2016/12/29 | 4,500 | 4,525 | 4,470 | 4,525 | +25 | +0.6% | 14,800 |
| 2016/12/28 | 4,595 | 4,600 | 4,410 | 4,500 | -195 | -4.2% | 35,800 |
| 2016/12/27 | 4,740 | 4,750 | 4,680 | 4,695 | -45 | -0.9% | 28,900 |
| 2016/12/26 | 4,670 | 4,750 | 4,655 | 4,740 | +160 | +3.5% | 49,600 |
| 2016/12/22 | 4,500 | 4,595 | 4,500 | 4,580 | +15 | +0.3% | 30,600 |
| 2016/12/21 | 4,500 | 4,610 | 4,495 | 4,565 | +75 | +1.7% | 66,400 |
| 2016/12/20 | 4,525 | 4,525 | 4,470 | 4,490 | -60 | -1.3% | 16,800 |
| 2016/12/19 | 4,555 | 4,595 | 4,525 | 4,550 | ±0 | ±0% | 49,600 |
| 2016/12/16 | 4,645 | 4,660 | 4,495 | 4,550 | -95 | -2% | 67,000 |
| 2016/12/15 | 4,460 | 4,650 | 4,450 | 4,645 | +315 | +7.3% | 96,000 |
| 2016/12/14 | 4,305 | 4,330 | 4,090 | 4,330 | +40 | +0.9% | 9,000 |
| 2016/12/13 | 4,265 | 4,295 | 4,220 | 4,290 | +25 | +0.6% | 6,600 |
| 2016/12/12 | 4,260 | 4,285 | 4,240 | 4,265 | -35 | -0.8% | 14,500 |
| 2016/12/09 | 4,250 | 4,345 | 4,180 | 4,300 | +50 | +1.2% | 15,900 |
| 2016/12/08 | 4,225 | 4,260 | 4,225 | 4,250 | +10 | +0.2% | 5,000 |
| 2016/12/07 | 4,210 | 4,265 | 4,200 | 4,240 | +10 | +0.2% | 18,200 |
| 2016/12/06 | 4,165 | 4,250 | 4,165 | 4,230 | +65 | +1.6% | 8,200 |
| 2016/12/05 | 4,165 | 4,195 | 4,160 | 4,165 | -55 | -1.3% | 9,200 |
| 2016/12/02 | 4,230 | 4,270 | 4,175 | 4,220 | -10 | -0.2% | 20,700 |
| 2016/12/01 | 4,185 | 4,250 | 4,170 | 4,230 | +30 | +0.7% | 8,800 |
| 2016/11/30 | 4,200 | 4,235 | 4,110 | 4,200 | -45 | -1.1% | 27,200 |
| 2016/11/29 | 4,250 | 4,345 | 4,225 | 4,245 | -5 | -0.1% | 22,300 |
| 2016/11/28 | 4,255 | 4,265 | 4,185 | 4,250 | -60 | -1.4% | 8,000 |
| 2016/11/25 | 4,330 | 4,395 | 4,240 | 4,310 | -20 | -0.5% | 27,800 |
| 2016/11/24 | 4,315 | 4,390 | 4,300 | 4,330 | +40 | +0.9% | 12,700 |
| 2016/11/22 | 4,205 | 4,325 | 4,185 | 4,290 | +85 | +2% | 10,200 |
| 2016/11/21 | 4,220 | 4,235 | 4,160 | 4,205 | -15 | -0.4% | 4,600 |
| 2016/11/18 | 4,160 | 4,245 | 4,160 | 4,220 | +60 | +1.4% | 8,500 |
| 2016/11/17 | 4,125 | 4,200 | 4,125 | 4,160 | -35 | -0.8% | 10,300 |
| 2016/11/16 | 4,125 | 4,230 | 4,075 | 4,195 | +130 | +3.2% | 17,700 |
| 2016/11/15 | 4,040 | 4,095 | 3,990 | 4,065 | +20 | +0.5% | 14,400 |
| 2016/11/14 | 3,950 | 4,045 | 3,885 | 4,045 | +110 | +2.8% | 9,800 |
| 2016/11/11 | 3,880 | 3,950 | 3,855 | 3,935 | +90 | +2.3% | 7,200 |
| 2016/11/10 | 3,815 | 3,845 | 3,750 | 3,845 | +145 | +3.9% | 3,800 |
| 2016/11/09 | 3,800 | 3,850 | 3,690 | 3,700 | -85 | -2.2% | 22,300 |
| 2016/11/08 | 3,800 | 3,800 | 3,745 | 3,785 | -15 | -0.4% | 3,700 |
| 2016/11/07 | 3,795 | 3,830 | 3,790 | 3,800 | -35 | -0.9% | 7,100 |
2101～
2150
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
