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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,590 | 2,618 | 2,584 | 2,585 | +1 | ±0% | 211,800 |
| 2024/07/04 | 2,582 | 2,597 | 2,566 | 2,584 | +38 | +1.5% | 200,000 |
| 2024/07/03 | 2,564 | 2,564 | 2,515 | 2,546 | ±0 | ±0% | 185,000 |
| 2024/07/02 | 2,544 | 2,556 | 2,532 | 2,546 | +2 | +0.1% | 228,400 |
| 2024/07/01 | 2,595 | 2,607 | 2,543 | 2,544 | -8 | -0.3% | 297,200 |
| 2024/06/28 | 2,555 | 2,558 | 2,536 | 2,552 | +12 | +0.5% | 247,400 |
| 2024/06/27 | 2,521 | 2,549 | 2,512 | 2,540 | +13 | +0.5% | 224,400 |
| 2024/06/26 | 2,516 | 2,527 | 2,500 | 2,527 | ±0 | ±0% | 171,100 |
| 2024/06/25 | 2,508 | 2,531 | 2,508 | 2,527 | +19 | +0.8% | 204,200 |
| 2024/06/24 | 2,494 | 2,516 | 2,483 | 2,508 | +31 | +1.3% | 258,100 |
| 2024/06/21 | 2,474 | 2,518 | 2,455 | 2,477 | -7 | -0.3% | 409,400 |
| 2024/06/20 | 2,492 | 2,557 | 2,472 | 2,484 | +89 | +3.7% | 472,000 |
| 2024/06/19 | 2,383 | 2,422 | 2,383 | 2,395 | +19 | +0.8% | 155,000 |
| 2024/06/18 | 2,420 | 2,435 | 2,366 | 2,376 | -15 | -0.6% | 150,800 |
| 2024/06/17 | 2,372 | 2,436 | 2,356 | 2,391 | -7 | -0.3% | 217,400 |
| 2024/06/14 | 2,300 | 2,427 | 2,295 | 2,398 | +85 | +3.7% | 289,900 |
| 2024/06/13 | 2,335 | 2,350 | 2,312 | 2,313 | -16 | -0.7% | 173,400 |
| 2024/06/12 | 2,377 | 2,380 | 2,329 | 2,329 | -48 | -2% | 104,700 |
| 2024/06/11 | 2,405 | 2,410 | 2,370 | 2,377 | -33 | -1.4% | 125,600 |
| 2024/06/10 | 2,330 | 2,410 | 2,322 | 2,410 | +97 | +4.2% | 209,300 |
| 2024/06/07 | 2,316 | 2,334 | 2,304 | 2,313 | -3 | -0.1% | 114,600 |
| 2024/06/06 | 2,314 | 2,334 | 2,300 | 2,316 | +4 | +0.2% | 124,600 |
| 2024/06/05 | 2,293 | 2,314 | 2,290 | 2,312 | +19 | +0.8% | 100,800 |
| 2024/06/04 | 2,351 | 2,365 | 2,288 | 2,293 | -52 | -2.2% | 199,100 |
| 2024/06/03 | 2,302 | 2,349 | 2,297 | 2,345 | +99 | +4.4% | 252,200 |
| 2024/05/31 | 2,212 | 2,269 | 2,212 | 2,246 | +13 | +0.6% | 241,800 |
| 2024/05/30 | 2,202 | 2,233 | 2,170 | 2,233 | +15 | +0.7% | 184,300 |
| 2024/05/29 | 2,215 | 2,252 | 2,210 | 2,218 | -47 | -2.1% | 235,900 |
| 2024/05/28 | 2,281 | 2,285 | 2,245 | 2,265 | -16 | -0.7% | 177,200 |
| 2024/05/27 | 2,300 | 2,308 | 2,277 | 2,281 | -35 | -1.5% | 245,200 |
| 2024/05/24 | 2,353 | 2,369 | 2,310 | 2,316 | -14 | -0.6% | 228,100 |
| 2024/05/23 | 2,316 | 2,336 | 2,311 | 2,330 | -30 | -1.3% | 189,500 |
| 2024/05/22 | 2,400 | 2,401 | 2,360 | 2,360 | -42 | -1.7% | 96,900 |
| 2024/05/21 | 2,455 | 2,460 | 2,402 | 2,402 | -48 | -2% | 142,800 |
| 2024/05/20 | 2,448 | 2,462 | 2,435 | 2,450 | +2 | +0.1% | 143,000 |
| 2024/05/17 | 2,452 | 2,460 | 2,434 | 2,448 | -13 | -0.5% | 123,300 |
| 2024/05/16 | 2,514 | 2,524 | 2,461 | 2,461 | -46 | -1.8% | 212,600 |
| 2024/05/15 | 2,473 | 2,515 | 2,440 | 2,507 | +18 | +0.7% | 256,000 |
| 2024/05/14 | 2,448 | 2,514 | 2,424 | 2,489 | +41 | +1.7% | 402,800 |
| 2024/05/13 | 2,535 | 2,547 | 2,424 | 2,448 | +37 | +1.5% | 584,100 |
| 2024/05/10 | 2,408 | 2,418 | 2,387 | 2,411 | +26 | +1.1% | 220,500 |
| 2024/05/09 | 2,382 | 2,396 | 2,373 | 2,385 | +3 | +0.1% | 141,800 |
| 2024/05/08 | 2,413 | 2,421 | 2,378 | 2,382 | -40 | -1.7% | 240,000 |
| 2024/05/07 | 2,448 | 2,449 | 2,422 | 2,422 | -2 | -0.1% | 132,000 |
| 2024/05/02 | 2,437 | 2,448 | 2,418 | 2,424 | -13 | -0.5% | 199,300 |
| 2024/05/01 | 2,418 | 2,459 | 2,415 | 2,437 | +14 | +0.6% | 232,200 |
| 2024/04/30 | 2,379 | 2,429 | 2,370 | 2,423 | +61 | +2.6% | 212,400 |
| 2024/04/26 | 2,310 | 2,362 | 2,299 | 2,362 | +50 | +2.2% | 190,400 |
| 2024/04/25 | 2,315 | 2,324 | 2,298 | 2,312 | -3 | -0.1% | 126,900 |
| 2024/04/24 | 2,279 | 2,324 | 2,279 | 2,315 | +45 | +2% | 146,100 |
201～
250
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
