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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 3,595 | 3,645 | 3,570 | 3,610 | +15 | +0.4% | 17,000 |
| 2016/09/26 | 3,670 | 3,670 | 3,580 | 3,595 | -75 | -2% | 3,200 |
| 2016/09/23 | 3,695 | 3,700 | 3,650 | 3,670 | -40 | -1.1% | 12,100 |
| 2016/09/21 | 3,755 | 3,755 | 3,695 | 3,710 | -10 | -0.3% | 13,500 |
| 2016/09/20 | 3,700 | 3,740 | 3,700 | 3,720 | -5 | -0.1% | 22,500 |
| 2016/09/16 | 3,720 | 3,775 | 3,700 | 3,725 | +30 | +0.8% | 10,000 |
| 2016/09/15 | 3,670 | 3,730 | 3,630 | 3,695 | +25 | +0.7% | 18,200 |
| 2016/09/14 | 3,695 | 3,735 | 3,620 | 3,670 | -50 | -1.3% | 17,100 |
| 2016/09/13 | 3,735 | 3,755 | 3,710 | 3,720 | -15 | -0.4% | 15,100 |
| 2016/09/12 | 3,730 | 3,785 | 3,705 | 3,735 | +5 | +0.1% | 14,600 |
| 2016/09/09 | 3,720 | 3,835 | 3,700 | 3,730 | +10 | +0.3% | 39,400 |
| 2016/09/08 | 3,780 | 3,780 | 3,720 | 3,720 | -60 | -1.6% | 10,000 |
| 2016/09/07 | 3,760 | 3,805 | 3,750 | 3,780 | ±0 | ±0% | 4,900 |
| 2016/09/06 | 3,775 | 3,800 | 3,770 | 3,780 | -40 | -1% | 10,500 |
| 2016/09/05 | 3,750 | 3,840 | 3,740 | 3,820 | +75 | +2% | 22,100 |
| 2016/09/02 | 3,750 | 3,785 | 3,730 | 3,745 | +30 | +0.8% | 8,800 |
| 2016/09/01 | 3,730 | 3,730 | 3,705 | 3,715 | -25 | -0.7% | 6,500 |
| 2016/08/31 | 3,700 | 3,780 | 3,700 | 3,740 | +30 | +0.8% | 16,500 |
| 2016/08/30 | 3,670 | 3,720 | 3,670 | 3,710 | +10 | +0.3% | 9,500 |
| 2016/08/29 | 3,670 | 3,715 | 3,670 | 3,700 | +35 | +1% | 11,800 |
| 2016/08/26 | 3,665 | 3,685 | 3,635 | 3,665 | ±0 | ±0% | 11,000 |
| 2016/08/25 | 3,675 | 3,700 | 3,650 | 3,665 | -55 | -1.5% | 19,800 |
| 2016/08/24 | 3,650 | 3,740 | 3,650 | 3,720 | +70 | +1.9% | 20,700 |
| 2016/08/23 | 3,675 | 3,710 | 3,645 | 3,650 | -20 | -0.5% | 31,400 |
| 2016/08/22 | 3,655 | 3,695 | 3,650 | 3,670 | +15 | +0.4% | 23,200 |
| 2016/08/19 | 3,650 | 3,705 | 3,635 | 3,655 | -5 | -0.1% | 46,300 |
| 2016/08/18 | 3,630 | 3,710 | 3,600 | 3,660 | +30 | +0.8% | 23,200 |
| 2016/08/17 | 3,595 | 3,655 | 3,580 | 3,630 | ±0 | ±0% | 15,800 |
| 2016/08/16 | 3,660 | 3,665 | 3,610 | 3,630 | ±0 | ±0% | 19,400 |
| 2016/08/15 | 3,615 | 3,665 | 3,600 | 3,630 | -40 | -1.1% | 16,700 |
| 2016/08/12 | 3,550 | 3,690 | 3,550 | 3,670 | +50 | +1.4% | 9,300 |
| 2016/08/10 | 3,610 | 3,795 | 3,575 | 3,620 | -50 | -1.4% | 40,100 |
| 2016/08/09 | 3,545 | 3,730 | 3,520 | 3,670 | +125 | +3.5% | 57,900 |
| 2016/08/08 | 3,470 | 3,580 | 3,455 | 3,545 | +65 | +1.9% | 38,000 |
| 2016/08/05 | 3,425 | 3,540 | 3,300 | 3,480 | -30 | -0.9% | 35,100 |
| 2016/08/04 | 3,495 | 3,575 | 3,450 | 3,510 | -10 | -0.3% | 21,100 |
| 2016/08/03 | 3,560 | 3,575 | 3,470 | 3,520 | -40 | -1.1% | 13,300 |
| 2016/08/02 | 3,525 | 3,585 | 3,525 | 3,560 | +35 | +1% | 28,700 |
| 2016/08/01 | 3,475 | 3,530 | 3,475 | 3,525 | -10 | -0.3% | 12,100 |
| 2016/07/29 | 3,500 | 3,535 | 3,435 | 3,535 | +25 | +0.7% | 15,700 |
| 2016/07/28 | 3,500 | 3,525 | 3,440 | 3,510 | -35 | -1% | 24,900 |
| 2016/07/27 | 3,520 | 3,550 | 3,500 | 3,545 | -45 | -1.3% | 13,400 |
| 2016/07/26 | 3,615 | 3,645 | 3,550 | 3,590 | +30 | +0.8% | 23,700 |
| 2016/07/25 | 3,520 | 3,580 | 3,505 | 3,560 | +40 | +1.1% | 22,200 |
| 2016/07/22 | 3,500 | 3,555 | 3,470 | 3,520 | -35 | -1% | 24,800 |
| 2016/07/21 | 3,435 | 3,665 | 3,435 | 3,555 | +120 | +3.5% | 23,600 |
| 2016/07/20 | 3,410 | 3,460 | 3,400 | 3,435 | +20 | +0.6% | 11,000 |
| 2016/07/19 | 3,395 | 3,450 | 3,370 | 3,415 | -25 | -0.7% | 20,400 |
| 2016/07/15 | 3,365 | 3,460 | 3,360 | 3,440 | +145 | +4.4% | 25,800 |
| 2016/07/14 | 3,280 | 3,300 | 3,275 | 3,295 | +15 | +0.5% | 21,000 |
2101～
2150
件表示中 / 3692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 | 189,000円 | +4.7% | -19.9% | 2.86% | 16.56倍 | 1.31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 | 82,800円 | +0.2% | -20.5% | 5.43% | 8.97倍 | 0.82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 |
| リガク | 89,600円 | +7.8% | +8.1% | 2.10% | 14.36倍 | 2.47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 | 449,500円 | +5.7% | -16.3% | 4.92% | 13.67倍 | 0.72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 |
| セイコーＧ | 384,000円 | +10.6% | +25.8% | 2.47% | 12.55倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
