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 |
|---|---|---|---|---|---|---|---|
| 2012/01/20 | 7,340 | 7,350 | 7,270 | 7,350 | ±0 | ±0% | 300 |
| 2012/01/19 | 7,270 | 7,350 | 7,230 | 7,350 | +180 | +2.5% | 800 |
| 2012/01/18 | 7,240 | 7,280 | 7,170 | 7,170 | +20 | +0.3% | 400 |
| 2012/01/17 | 7,120 | 7,200 | 7,120 | 7,150 | +40 | +0.6% | 600 |
| 2012/01/16 | 7,260 | 7,260 | 7,110 | 7,110 | -40 | -0.6% | 400 |
| 2012/01/13 | 7,130 | 7,290 | 7,130 | 7,150 | -130 | -1.8% | 600 |
| 2012/01/12 | 7,350 | 7,350 | 7,180 | 7,280 | -70 | -1% | 1,100 |
| 2012/01/11 | 7,250 | 7,350 | 7,220 | 7,350 | +100 | +1.4% | 1,500 |
| 2012/01/10 | 7,150 | 7,250 | 7,100 | 7,250 | +180 | +2.5% | 2,500 |
| 2012/01/06 | 7,030 | 7,070 | 7,030 | 7,070 | +70 | +1% | 400 |
| 2012/01/05 | 7,120 | 7,120 | 7,000 | 7,000 | -120 | -1.7% | 1,100 |
| 2012/01/04 | 7,170 | 7,340 | 7,120 | 7,120 | ±0 | ±0% | 2,700 |
| 2011/12/30 | 7,130 | 7,130 | 7,120 | 7,120 | -10 | -0.1% | 500 |
| 2011/12/29 | 6,960 | 7,130 | 6,960 | 7,130 | +180 | +2.6% | 1,100 |
| 2011/12/28 | 7,150 | 7,150 | 6,950 | 6,950 | -210 | -2.9% | 200 |
| 2011/12/27 | 7,160 | 7,180 | 7,050 | 7,160 | ±0 | ±0% | 900 |
| 2011/12/26 | 7,080 | 7,160 | 7,080 | 7,160 | +90 | +1.3% | 200 |
| 2011/12/22 | 7,000 | 7,070 | 7,000 | 7,070 | +80 | +1.1% | 1,700 |
| 2011/12/21 | 6,800 | 6,990 | 6,800 | 6,990 | +290 | +4.3% | 1,300 |
| 2011/12/20 | 6,780 | 6,780 | 6,700 | 6,700 | +20 | +0.3% | 3,100 |
| 2011/12/19 | 6,710 | 6,740 | 6,660 | 6,680 | -30 | -0.4% | 2,400 |
| 2011/12/16 | 6,800 | 6,810 | 6,700 | 6,710 | -100 | -1.5% | 2,300 |
| 2011/12/15 | 6,850 | 6,900 | 6,800 | 6,810 | -40 | -0.6% | 700 |
| 2011/12/14 | 6,840 | 6,850 | 6,840 | 6,850 | +110 | +1.6% | 1,100 |
| 2011/12/13 | 6,790 | 6,790 | 6,700 | 6,740 | -50 | -0.7% | 4,100 |
| 2011/12/12 | 6,830 | 6,900 | 6,790 | 6,790 | -40 | -0.6% | 1,700 |
| 2011/12/09 | 6,800 | 6,830 | 6,740 | 6,830 | +80 | +1.2% | 2,900 |
| 2011/12/08 | 6,910 | 6,950 | 6,730 | 6,750 | -160 | -2.3% | 5,100 |
| 2011/12/07 | 6,830 | 6,910 | 6,770 | 6,910 | +120 | +1.8% | 5,700 |
| 2011/12/06 | 6,810 | 6,850 | 6,660 | 6,790 | -20 | -0.3% | 2,400 |
| 2011/12/05 | 6,770 | 6,820 | 6,740 | 6,810 | +40 | +0.6% | 1,100 |
| 2011/12/02 | 6,860 | 6,860 | 6,760 | 6,770 | +10 | +0.1% | 1,600 |
| 2011/12/01 | 6,960 | 6,960 | 6,700 | 6,760 | -100 | -1.5% | 1,500 |
| 2011/11/30 | 6,950 | 6,990 | 6,860 | 6,860 | -140 | -2% | 700 |
| 2011/11/29 | 6,690 | 7,000 | 6,690 | 7,000 | +310 | +4.6% | 9,800 |
| 2011/11/28 | 6,650 | 6,750 | 6,650 | 6,690 | +80 | +1.2% | 4,300 |
| 2011/11/25 | 6,690 | 6,690 | 6,540 | 6,610 | -90 | -1.3% | 2,400 |
| 2011/11/24 | 6,580 | 6,700 | 6,530 | 6,700 | +120 | +1.8% | 6,800 |
| 2011/11/22 | 6,540 | 6,600 | 6,510 | 6,580 | -260 | -3.8% | 10,300 |
| 2011/11/21 | 6,830 | 6,840 | 6,770 | 6,840 | +10 | +0.1% | 2,500 |
| 2011/11/18 | 6,930 | 6,930 | 6,810 | 6,830 | -110 | -1.6% | 600 |
| 2011/11/17 | 6,940 | 6,940 | 6,940 | 6,940 | ±0 | ±0% | 600 |
| 2011/11/16 | 6,960 | 6,960 | 6,940 | 6,940 | -40 | -0.6% | 4,000 |
| 2011/11/15 | 7,000 | 7,000 | 6,980 | 6,980 | -20 | -0.3% | 4,000 |
| 2011/11/14 | 7,100 | 7,100 | 7,000 | 7,000 | ±0 | ±0% | 1,300 |
| 2011/11/11 | 7,060 | 7,060 | 6,670 | 7,000 | -60 | -0.8% | 1,300 |
| 2011/11/10 | 7,200 | 7,230 | 7,060 | 7,060 | -170 | -2.4% | 600 |
| 2011/11/09 | 7,230 | 7,230 | 7,230 | 7,230 | +80 | +1.1% | 200 |
| 2011/11/08 | 7,200 | 7,200 | 7,100 | 7,150 | -50 | -0.7% | 1,400 |
| 2011/11/07 | 7,070 | 7,200 | 7,070 | 7,200 | +80 | +1.1% | 200 |
3251～
3300
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
