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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 2,581 | 2,582 | 2,551 | 2,572 | +9 | +0.4% | 339,100 |
| 2023/11/22 | 2,516 | 2,563 | 2,500 | 2,563 | +48 | +1.9% | 387,700 |
| 2023/11/21 | 2,568 | 2,568 | 2,490 | 2,515 | -19 | -0.7% | 685,000 |
| 2023/11/20 | 2,571 | 2,571 | 2,525 | 2,534 | -6 | -0.2% | 433,100 |
| 2023/11/17 | 2,622 | 2,623 | 2,523 | 2,540 | -93 | -3.5% | 722,000 |
| 2023/11/16 | 2,672 | 2,687 | 2,633 | 2,633 | -34 | -1.3% | 333,900 |
| 2023/11/15 | 2,699 | 2,699 | 2,619 | 2,667 | -20 | -0.7% | 371,700 |
| 2023/11/14 | 2,670 | 2,712 | 2,631 | 2,687 | +17 | +0.6% | 470,500 |
| 2023/11/13 | 2,876 | 2,876 | 2,652 | 2,670 | -525 | -16.4% | 1,209,000 |
| 2023/11/10 | 3,180 | 3,195 | 3,140 | 3,195 | +15 | +0.5% | 175,500 |
| 2023/11/09 | 3,195 | 3,210 | 3,165 | 3,180 | -30 | -0.9% | 159,300 |
| 2023/11/08 | 3,240 | 3,250 | 3,185 | 3,210 | -20 | -0.6% | 172,600 |
| 2023/11/07 | 3,270 | 3,285 | 3,225 | 3,230 | -60 | -1.8% | 162,500 |
| 2023/11/06 | 3,270 | 3,305 | 3,245 | 3,290 | +35 | +1.1% | 231,100 |
| 2023/11/02 | 3,350 | 3,370 | 3,225 | 3,255 | -95 | -2.8% | 194,000 |
| 2023/11/01 | 3,330 | 3,375 | 3,315 | 3,350 | +55 | +1.7% | 113,800 |
| 2023/10/31 | 3,240 | 3,305 | 3,235 | 3,295 | +55 | +1.7% | 122,100 |
| 2023/10/30 | 3,245 | 3,275 | 3,180 | 3,240 | -40 | -1.2% | 145,900 |
| 2023/10/27 | 3,225 | 3,285 | 3,220 | 3,280 | +45 | +1.4% | 123,700 |
| 2023/10/26 | 3,210 | 3,260 | 3,210 | 3,235 | -40 | -1.2% | 147,200 |
| 2023/10/25 | 3,305 | 3,315 | 3,255 | 3,275 | -15 | -0.5% | 110,100 |
| 2023/10/24 | 3,200 | 3,315 | 3,180 | 3,290 | +35 | +1.1% | 191,800 |
| 2023/10/23 | 3,255 | 3,280 | 3,240 | 3,255 | -35 | -1.1% | 111,500 |
| 2023/10/20 | 3,330 | 3,330 | 3,285 | 3,290 | -40 | -1.2% | 148,400 |
| 2023/10/19 | 3,285 | 3,350 | 3,270 | 3,330 | +45 | +1.4% | 173,700 |
| 2023/10/18 | 3,240 | 3,295 | 3,170 | 3,285 | +45 | +1.4% | 165,700 |
| 2023/10/17 | 3,245 | 3,275 | 3,235 | 3,240 | +20 | +0.6% | 146,000 |
| 2023/10/16 | 3,295 | 3,295 | 3,220 | 3,220 | -125 | -3.7% | 161,100 |
| 2023/10/13 | 3,290 | 3,350 | 3,290 | 3,345 | +45 | +1.4% | 179,000 |
| 2023/10/12 | 3,290 | 3,325 | 3,275 | 3,300 | -30 | -0.9% | 143,800 |
| 2023/10/11 | 3,370 | 3,385 | 3,300 | 3,330 | -30 | -0.9% | 152,000 |
| 2023/10/10 | 3,380 | 3,385 | 3,350 | 3,360 | +25 | +0.7% | 119,800 |
| 2023/10/06 | 3,320 | 3,385 | 3,320 | 3,335 | +20 | +0.6% | 353,000 |
| 2023/10/05 | 3,300 | 3,365 | 3,280 | 3,315 | +15 | +0.5% | 356,200 |
| 2023/10/04 | 3,290 | 3,330 | 3,285 | 3,300 | -20 | -0.6% | 347,000 |
| 2023/10/03 | 3,385 | 3,410 | 3,310 | 3,320 | -95 | -2.8% | 338,700 |
| 2023/10/02 | 3,470 | 3,510 | 3,395 | 3,415 | -80 | -2.3% | 357,300 |
| 2023/09/29 | 3,540 | 3,575 | 3,485 | 3,495 | -60 | -1.7% | 123,700 |
| 2023/09/28 | 3,560 | 3,565 | 3,515 | 3,555 | -20 | -0.6% | 110,800 |
| 2023/09/27 | 3,500 | 3,580 | 3,495 | 3,575 | +55 | +1.6% | 109,200 |
| 2023/09/26 | 3,510 | 3,550 | 3,490 | 3,520 | -5 | -0.1% | 90,600 |
| 2023/09/25 | 3,545 | 3,555 | 3,510 | 3,525 | ±0 | ±0% | 124,200 |
| 2023/09/22 | 3,480 | 3,550 | 3,465 | 3,525 | -35 | -1% | 186,200 |
| 2023/09/21 | 3,655 | 3,665 | 3,535 | 3,560 | -115 | -3.1% | 167,300 |
| 2023/09/20 | 3,675 | 3,705 | 3,655 | 3,675 | -25 | -0.7% | 122,200 |
| 2023/09/19 | 3,655 | 3,705 | 3,650 | 3,700 | +35 | +1% | 94,400 |
| 2023/09/15 | 3,660 | 3,685 | 3,645 | 3,665 | +5 | +0.1% | 128,500 |
| 2023/09/14 | 3,685 | 3,690 | 3,655 | 3,660 | -5 | -0.1% | 53,600 |
| 2023/09/13 | 3,680 | 3,690 | 3,640 | 3,665 | -35 | -0.9% | 100,300 |
| 2023/09/12 | 3,700 | 3,705 | 3,660 | 3,700 | -5 | -0.1% | 98,900 |
351～
400
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
