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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 3,645 | 3,670 | 3,605 | 3,620 | -40 | -1.1% | 20,200 |
| 2016/03/24 | 3,650 | 3,690 | 3,635 | 3,660 | +5 | +0.1% | 23,900 |
| 2016/03/23 | 3,690 | 3,695 | 3,645 | 3,655 | -35 | -0.9% | 24,100 |
| 2016/03/22 | 3,685 | 3,705 | 3,650 | 3,690 | +60 | +1.7% | 9,900 |
| 2016/03/18 | 3,650 | 3,650 | 3,560 | 3,630 | -40 | -1.1% | 28,600 |
| 2016/03/17 | 3,680 | 3,700 | 3,665 | 3,670 | ±0 | ±0% | 18,300 |
| 2016/03/16 | 3,660 | 3,685 | 3,610 | 3,670 | +10 | +0.3% | 15,100 |
| 2016/03/15 | 3,650 | 3,685 | 3,610 | 3,660 | +5 | +0.1% | 13,900 |
| 2016/03/14 | 3,660 | 3,700 | 3,610 | 3,655 | -5 | -0.1% | 23,000 |
| 2016/03/11 | 3,650 | 3,725 | 3,615 | 3,660 | +35 | +1% | 25,800 |
| 2016/03/10 | 3,585 | 3,655 | 3,580 | 3,625 | +40 | +1.1% | 23,500 |
| 2016/03/09 | 3,620 | 3,670 | 3,550 | 3,585 | -85 | -2.3% | 56,500 |
| 2016/03/08 | 3,800 | 3,820 | 3,640 | 3,670 | -180 | -4.7% | 23,400 |
| 2016/03/07 | 3,850 | 3,885 | 3,815 | 3,850 | ±0 | ±0% | 19,500 |
| 2016/03/04 | 3,730 | 3,940 | 3,660 | 3,850 | +190 | +5.2% | 59,500 |
| 2016/03/03 | 3,635 | 3,690 | 3,600 | 3,660 | +40 | +1.1% | 45,500 |
| 2016/03/02 | 3,800 | 3,800 | 3,580 | 3,620 | -150 | -4% | 62,200 |
| 2016/03/01 | 3,890 | 3,890 | 3,715 | 3,770 | -145 | -3.7% | 18,000 |
| 2016/02/29 | 4,000 | 4,070 | 3,745 | 3,915 | -100 | -2.5% | 35,200 |
| 2016/02/26 | 4,170 | 4,290 | 4,010 | 4,015 | -295 | -6.8% | 17,500 |
| 2016/02/25 | 4,195 | 4,375 | 4,185 | 4,310 | +130 | +3.1% | 21,800 |
| 2016/02/24 | 4,180 | 4,295 | 4,125 | 4,180 | +45 | +1.1% | 14,100 |
| 2016/02/23 | 4,255 | 4,275 | 4,135 | 4,135 | -120 | -2.8% | 9,800 |
| 2016/02/22 | 4,290 | 4,305 | 4,220 | 4,255 | -35 | -0.8% | 4,500 |
| 2016/02/19 | 4,375 | 4,390 | 4,260 | 4,290 | -40 | -0.9% | 4,800 |
| 2016/02/18 | 4,230 | 4,355 | 4,205 | 4,330 | +200 | +4.8% | 15,400 |
| 2016/02/17 | 4,220 | 4,220 | 4,100 | 4,130 | +30 | +0.7% | 23,000 |
| 2016/02/16 | 4,200 | 4,275 | 4,100 | 4,100 | -135 | -3.2% | 21,300 |
| 2016/02/15 | 4,320 | 4,320 | 4,195 | 4,235 | +55 | +1.3% | 13,000 |
| 2016/02/12 | 4,250 | 4,255 | 4,175 | 4,180 | -140 | -3.2% | 13,700 |
| 2016/02/10 | 4,350 | 4,350 | 4,255 | 4,320 | -30 | -0.7% | 24,900 |
| 2016/02/09 | 4,200 | 4,385 | 4,200 | 4,350 | -60 | -1.4% | 11,000 |
| 2016/02/08 | 4,500 | 4,500 | 4,230 | 4,410 | -90 | -2% | 25,300 |
| 2016/02/05 | 4,595 | 4,635 | 4,435 | 4,500 | -100 | -2.2% | 8,100 |
| 2016/02/04 | 4,605 | 4,625 | 4,505 | 4,600 | -35 | -0.8% | 19,500 |
| 2016/02/03 | 4,680 | 4,680 | 4,600 | 4,635 | -45 | -1% | 12,900 |
| 2016/02/02 | 4,690 | 4,700 | 4,665 | 4,680 | -10 | -0.2% | 9,700 |
| 2016/02/01 | 4,660 | 4,740 | 4,660 | 4,690 | -10 | -0.2% | 15,700 |
| 2016/01/29 | 4,640 | 4,705 | 4,600 | 4,700 | +50 | +1.1% | 18,000 |
| 2016/01/28 | 4,680 | 4,680 | 4,610 | 4,650 | -30 | -0.6% | 7,300 |
| 2016/01/27 | 4,565 | 4,690 | 4,555 | 4,680 | +145 | +3.2% | 15,900 |
| 2016/01/26 | 4,490 | 4,580 | 4,490 | 4,535 | -105 | -2.3% | 14,200 |
| 2016/01/25 | 4,495 | 4,650 | 4,470 | 4,640 | +210 | +4.7% | 30,100 |
| 2016/01/22 | 4,490 | 4,510 | 4,400 | 4,430 | -105 | -2.3% | 23,800 |
| 2016/01/21 | 4,530 | 4,590 | 4,500 | 4,535 | -65 | -1.4% | 32,600 |
| 2016/01/20 | 4,690 | 4,690 | 4,590 | 4,600 | -90 | -1.9% | 41,700 |
| 2016/01/19 | 4,690 | 4,700 | 4,630 | 4,690 | ±0 | ±0% | 5,400 |
| 2016/01/18 | 4,675 | 4,725 | 4,650 | 4,690 | -10 | -0.2% | 35,700 |
| 2016/01/15 | 4,680 | 4,730 | 4,680 | 4,700 | +40 | +0.9% | 9,600 |
| 2016/01/14 | 4,620 | 4,715 | 4,440 | 4,660 | -70 | -1.5% | 43,100 |
2301～
2350
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
