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 |
|---|---|---|---|---|---|---|---|
| 2014/08/04 | 4,410 | 4,410 | 4,265 | 4,295 | -75 | -1.7% | 65,300 |
| 2014/08/01 | 4,350 | 4,420 | 4,335 | 4,370 | -40 | -0.9% | 39,100 |
| 2014/07/31 | 4,450 | 4,490 | 4,410 | 4,410 | -40 | -0.9% | 52,900 |
| 2014/07/30 | 4,485 | 4,495 | 4,450 | 4,450 | -35 | -0.8% | 46,800 |
| 2014/07/29 | 4,495 | 4,500 | 4,465 | 4,485 | +10 | +0.2% | 34,600 |
| 2014/07/28 | 4,460 | 4,525 | 4,455 | 4,475 | +40 | +0.9% | 71,800 |
| 2014/07/25 | 4,420 | 4,440 | 4,405 | 4,435 | -5 | -0.1% | 27,600 |
| 2014/07/24 | 4,405 | 4,445 | 4,380 | 4,440 | +60 | +1.4% | 45,500 |
| 2014/07/23 | 4,350 | 4,430 | 4,340 | 4,380 | +55 | +1.3% | 66,500 |
| 2014/07/22 | 4,300 | 4,335 | 4,265 | 4,325 | +60 | +1.4% | 56,700 |
| 2014/07/18 | 4,200 | 4,295 | 4,200 | 4,265 | +15 | +0.4% | 56,600 |
| 2014/07/17 | 4,290 | 4,295 | 4,245 | 4,250 | +10 | +0.2% | 43,400 |
| 2014/07/16 | 4,220 | 4,250 | 4,160 | 4,240 | +15 | +0.4% | 48,300 |
| 2014/07/15 | 4,265 | 4,270 | 4,225 | 4,225 | +15 | +0.4% | 22,400 |
| 2014/07/14 | 4,195 | 4,225 | 4,170 | 4,210 | +15 | +0.4% | 28,500 |
| 2014/07/11 | 4,150 | 4,235 | 4,150 | 4,195 | -5 | -0.1% | 63,900 |
| 2014/07/10 | 4,245 | 4,250 | 4,200 | 4,200 | -35 | -0.8% | 39,900 |
| 2014/07/09 | 4,300 | 4,300 | 4,210 | 4,235 | -65 | -1.5% | 65,600 |
| 2014/07/08 | 4,325 | 4,330 | 4,295 | 4,300 | -25 | -0.6% | 38,300 |
| 2014/07/07 | 4,290 | 4,325 | 4,270 | 4,325 | +30 | +0.7% | 54,000 |
| 2014/07/04 | 4,340 | 4,370 | 4,280 | 4,295 | -40 | -0.9% | 54,600 |
| 2014/07/03 | 4,325 | 4,340 | 4,280 | 4,335 | +25 | +0.6% | 75,000 |
| 2014/07/02 | 4,270 | 4,325 | 4,250 | 4,310 | +60 | +1.4% | 83,800 |
| 2014/07/01 | 4,230 | 4,270 | 4,165 | 4,250 | +90 | +2.2% | 107,500 |
| 2014/06/30 | 4,020 | 4,160 | 4,010 | 4,160 | +140 | +3.5% | 73,600 |
| 2014/06/27 | 4,030 | 4,075 | 3,990 | 4,020 | -10 | -0.2% | 67,900 |
| 2014/06/26 | 4,065 | 4,100 | 4,020 | 4,030 | -10 | -0.2% | 58,400 |
| 2014/06/25 | 4,000 | 4,185 | 4,000 | 4,040 | -10 | -0.2% | 58,100 |
| 2014/06/24 | 4,070 | 4,070 | 4,000 | 4,050 | +50 | +1.3% | 47,000 |
| 2014/06/23 | 4,020 | 4,060 | 3,970 | 4,000 | ±0 | ±0% | 58,200 |
| 2014/06/20 | 4,195 | 4,195 | 4,000 | 4,000 | -195 | -4.6% | 85,000 |
| 2014/06/19 | 4,085 | 4,195 | 4,050 | 4,195 | +40 | +1% | 60,800 |
| 2014/06/18 | 3,980 | 4,175 | 3,980 | 4,155 | +185 | +4.7% | 59,000 |
| 2014/06/17 | 3,960 | 3,990 | 3,935 | 3,970 | +10 | +0.3% | 23,700 |
| 2014/06/16 | 4,005 | 4,010 | 3,930 | 3,960 | -35 | -0.9% | 32,400 |
| 2014/06/13 | 3,885 | 3,995 | 3,870 | 3,995 | +90 | +2.3% | 58,000 |
| 2014/06/12 | 3,905 | 3,965 | 3,870 | 3,905 | -40 | -1% | 94,300 |
| 2014/06/11 | 3,900 | 3,945 | 3,870 | 3,945 | +50 | +1.3% | 25,200 |
| 2014/06/10 | 3,935 | 3,940 | 3,880 | 3,895 | -65 | -1.6% | 25,200 |
| 2014/06/09 | 3,920 | 3,975 | 3,910 | 3,960 | +70 | +1.8% | 52,100 |
| 2014/06/06 | 3,845 | 3,895 | 3,840 | 3,890 | +65 | +1.7% | 32,500 |
| 2014/06/05 | 3,880 | 3,915 | 3,800 | 3,825 | -95 | -2.4% | 62,500 |
| 2014/06/04 | 3,910 | 3,920 | 3,885 | 3,920 | +20 | +0.5% | 32,700 |
| 2014/06/03 | 3,900 | 3,915 | 3,865 | 3,900 | +65 | +1.7% | 115,200 |
| 2014/06/02 | 3,900 | 3,925 | 3,790 | 3,835 | -105 | -2.7% | 179,700 |
| 2014/05/30 | 3,900 | 3,940 | 3,735 | 3,940 | +40 | +1% | 188,400 |
| 2014/05/29 | 3,895 | 3,930 | 3,825 | 3,900 | +25 | +0.6% | 50,100 |
| 2014/05/28 | 3,850 | 3,945 | 3,820 | 3,875 | +65 | +1.7% | 132,400 |
| 2014/05/27 | 3,810 | 3,820 | 3,795 | 3,810 | ±0 | ±0% | 56,900 |
| 2014/05/26 | 3,780 | 3,850 | 3,780 | 3,810 | +60 | +1.6% | 39,700 |
2701～
2750
件表示中 / 3767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 | 100,800円 | +0.4% | -4.4% | 4.66% | 12.29倍 | 0.96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 | 585,000円 | +3.0% | +13.1% | 2.05% | 15.43倍 | 1.53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 |
| リガク | 81,000円 | +3.8% | -3.2% | 2.32% | 15.10倍 | 2.23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 | 166,600円 | +3.9% | -23.2% | 4.42% | 16.51倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
