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 |
|---|---|---|---|---|---|---|---|
| 2011/09/27 | 6,480 | 7,000 | 6,460 | 6,700 | +220 | +3.4% | 4,600 |
| 2011/09/26 | 6,700 | 6,800 | 6,200 | 6,480 | -220 | -3.3% | 10,800 |
| 2011/09/22 | 6,990 | 6,990 | 6,700 | 6,700 | -240 | -3.5% | 4,900 |
| 2011/09/21 | 6,930 | 6,940 | 6,930 | 6,940 | +10 | +0.1% | 1,000 |
| 2011/09/20 | 6,990 | 6,990 | 6,890 | 6,930 | -60 | -0.9% | 1,100 |
| 2011/09/16 | 6,970 | 7,020 | 6,960 | 6,990 | +220 | +3.2% | 5,500 |
| 2011/09/15 | 6,920 | 6,920 | 6,770 | 6,770 | -140 | -2% | 15,300 |
| 2011/09/14 | 7,050 | 7,050 | 6,910 | 6,910 | -140 | -2% | 9,700 |
| 2011/09/13 | 7,060 | 7,110 | 7,010 | 7,050 | -100 | -1.4% | 2,100 |
| 2011/09/12 | 7,300 | 7,300 | 7,150 | 7,150 | -150 | -2.1% | 1,000 |
| 2011/09/09 | 7,320 | 7,320 | 7,260 | 7,300 | -20 | -0.3% | 3,600 |
| 2011/09/08 | 7,350 | 7,420 | 7,320 | 7,320 | -30 | -0.4% | 21,400 |
| 2011/09/07 | 7,300 | 7,350 | 7,270 | 7,350 | +50 | +0.7% | 8,800 |
| 2011/09/06 | 7,330 | 7,330 | 7,300 | 7,300 | -40 | -0.5% | 300 |
| 2011/09/05 | 7,420 | 7,420 | 7,330 | 7,340 | -90 | -1.2% | 5,300 |
| 2011/09/02 | 7,510 | 7,510 | 7,370 | 7,430 | +70 | +1% | 4,800 |
| 2011/09/01 | 7,320 | 7,400 | 7,300 | 7,360 | +50 | +0.7% | 22,100 |
| 2011/08/31 | 7,250 | 7,370 | 7,250 | 7,310 | +110 | +1.5% | 22,700 |
| 2011/08/30 | 7,150 | 7,220 | 7,150 | 7,200 | +60 | +0.8% | 2,000 |
| 2011/08/29 | 7,140 | 7,140 | 7,140 | 7,140 | -10 | -0.1% | 200 |
| 2011/08/26 | 7,300 | 7,300 | 7,000 | 7,150 | ±0 | ±0% | 6,300 |
| 2011/08/25 | 7,450 | 7,450 | 7,100 | 7,150 | -30 | -0.4% | 4,800 |
| 2011/08/24 | 7,250 | 7,250 | 7,050 | 7,180 | -20 | -0.3% | 5,300 |
| 2011/08/23 | 7,260 | 7,300 | 7,200 | 7,200 | -60 | -0.8% | 4,200 |
| 2011/08/22 | 7,500 | 7,500 | 7,200 | 7,260 | - | - | 1,000 |
| 2011/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/18 | 7,400 | 7,500 | 7,400 | 7,500 | - | - | 600 |
| 2011/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/16 | 7,500 | 7,510 | 7,460 | 7,510 | +200 | +2.7% | 2,400 |
| 2011/08/15 | 7,170 | 7,470 | 7,170 | 7,310 | +140 | +2% | 800 |
| 2011/08/12 | 7,190 | 7,200 | 7,170 | 7,170 | +20 | +0.3% | 800 |
| 2011/08/11 | 7,200 | 7,210 | 7,150 | 7,150 | -100 | -1.4% | 2,400 |
| 2011/08/10 | 7,310 | 7,400 | 7,240 | 7,250 | -150 | -2% | 5,500 |
| 2011/08/09 | 7,450 | 7,450 | 7,250 | 7,400 | -100 | -1.3% | 3,500 |
| 2011/08/08 | 7,600 | 7,600 | 7,500 | 7,500 | -60 | -0.8% | 1,200 |
| 2011/08/05 | 7,600 | 7,750 | 7,560 | 7,560 | -240 | -3.1% | 3,700 |
| 2011/08/04 | 7,800 | 7,820 | 7,800 | 7,800 | -10 | -0.1% | 2,900 |
| 2011/08/03 | 7,820 | 7,850 | 7,760 | 7,810 | -140 | -1.8% | 5,000 |
| 2011/08/02 | 8,040 | 8,040 | 7,950 | 7,950 | -90 | -1.1% | 2,000 |
| 2011/08/01 | 7,980 | 8,070 | 7,980 | 8,040 | +20 | +0.2% | 300 |
| 2011/07/29 | 8,050 | 8,050 | 8,010 | 8,020 | -70 | -0.9% | 1,300 |
| 2011/07/28 | 8,090 | 8,100 | 8,080 | 8,090 | -20 | -0.2% | 10,200 |
| 2011/07/27 | 8,100 | 8,120 | 8,100 | 8,110 | +10 | +0.1% | 3,400 |
| 2011/07/26 | 8,110 | 8,110 | 8,100 | 8,100 | -10 | -0.1% | 600 |
| 2011/07/25 | 8,160 | 8,160 | 8,100 | 8,110 | -50 | -0.6% | 2,800 |
| 2011/07/22 | 8,160 | 8,160 | 8,160 | 8,160 | ±0 | ±0% | 700 |
| 2011/07/21 | 8,140 | 8,190 | 8,120 | 8,160 | +20 | +0.2% | 800 |
| 2011/07/20 | 8,150 | 8,160 | 8,140 | 8,140 | +140 | +1.8% | 6,200 |
| 2011/07/19 | 7,960 | 8,040 | 7,960 | 8,000 | +20 | +0.3% | 1,600 |
| 2011/07/15 | 8,020 | 8,020 | 7,910 | 7,980 | -100 | -1.2% | 1,500 |
3351～
3400
件表示中 / 3716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 | 190,000円 | +4.7% | -19.9% | 2.84% | 18.92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 |
| ニプロ | 129,600円 | +5.0% | +123.7% | 2.16% | 16.32倍 | 0.84倍 |
|
ディスポーザブル医療器具大手。人工腎臓強い。後発医薬品や受託医薬品育成。再生医療研究 |
| シチズン | 83,600円 | +0.4% | -4.4% | 5.62% | 10.19倍 | 0.80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 | 409,500円 | +2.4% | +8.3% | 2.69% | 11.54倍 | 1.07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 | 72,000円 | +7.8% | +8.1% | 2.61% | 11.64倍 | 2.00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
