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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 2,351 | 2,396 | 2,337 | 2,368 | +20 | +0.9% | 168,700 |
| 2024/08/07 | 2,371 | 2,390 | 2,283 | 2,348 | +9 | +0.4% | 339,800 |
| 2024/08/06 | 2,141 | 2,345 | 2,141 | 2,339 | +329 | +16.4% | 508,300 |
| 2024/08/05 | 2,205 | 2,297 | 1,985 | 2,010 | -275 | -12% | 575,400 |
| 2024/08/02 | 2,390 | 2,390 | 2,283 | 2,285 | -183 | -7.4% | 292,100 |
| 2024/08/01 | 2,560 | 2,563 | 2,466 | 2,468 | -136 | -5.2% | 160,100 |
| 2024/07/31 | 2,573 | 2,607 | 2,553 | 2,604 | +22 | +0.9% | 88,900 |
| 2024/07/30 | 2,610 | 2,616 | 2,562 | 2,582 | -35 | -1.3% | 104,300 |
| 2024/07/29 | 2,570 | 2,622 | 2,570 | 2,617 | +54 | +2.1% | 134,800 |
| 2024/07/26 | 2,586 | 2,601 | 2,561 | 2,563 | -23 | -0.9% | 127,500 |
| 2024/07/25 | 2,593 | 2,600 | 2,566 | 2,586 | -38 | -1.4% | 139,400 |
| 2024/07/24 | 2,632 | 2,655 | 2,618 | 2,624 | -8 | -0.3% | 162,200 |
| 2024/07/23 | 2,666 | 2,679 | 2,620 | 2,632 | -4 | -0.2% | 137,700 |
| 2024/07/22 | 2,716 | 2,725 | 2,633 | 2,636 | -74 | -2.7% | 176,000 |
| 2024/07/19 | 2,723 | 2,753 | 2,702 | 2,710 | -6 | -0.2% | 141,400 |
| 2024/07/18 | 2,711 | 2,744 | 2,708 | 2,716 | +14 | +0.5% | 180,200 |
| 2024/07/17 | 2,718 | 2,734 | 2,700 | 2,702 | +19 | +0.7% | 111,600 |
| 2024/07/16 | 2,726 | 2,729 | 2,674 | 2,683 | -28 | -1% | 196,700 |
| 2024/07/12 | 2,680 | 2,718 | 2,671 | 2,711 | +16 | +0.6% | 275,600 |
| 2024/07/11 | 2,646 | 2,699 | 2,638 | 2,695 | +61 | +2.3% | 244,200 |
| 2024/07/10 | 2,608 | 2,637 | 2,594 | 2,634 | +23 | +0.9% | 143,700 |
| 2024/07/09 | 2,600 | 2,639 | 2,586 | 2,611 | +36 | +1.4% | 217,400 |
| 2024/07/08 | 2,590 | 2,592 | 2,555 | 2,575 | -10 | -0.4% | 163,600 |
| 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 |
251～
300
件表示中 / 3765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 | 211,100円 | +4.7% | -19.9% | 2.56% | 21.02倍 | 1.51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 | 100,100円 | +0.4% | -4.4% | 4.70% | 12.21倍 | 0.95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 | 575,000円 | +3.0% | +13.1% | 2.09% | 15.16倍 | 1.51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 | 83,300円 | +3.8% | -3.2% | 2.26% | 15.52倍 | 2.29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 | 160,600円 | +3.9% | -23.2% | 4.59% | 15.91倍 | 0.78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
