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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 2,100 | 2,115 | 2,088 | 2,111 | +26 | +1.2% | 147,000 |
| 2025/08/18 | 2,080 | 2,112 | 2,068 | 2,085 | +55 | +2.7% | 172,500 |
| 2025/08/15 | 2,057 | 2,057 | 2,026 | 2,030 | -20 | -1% | 154,500 |
| 2025/08/14 | 2,058 | 2,063 | 2,030 | 2,050 | -8 | -0.4% | 300,400 |
| 2025/08/13 | 2,055 | 2,089 | 2,045 | 2,058 | -22 | -1.1% | 288,100 |
| 2025/08/12 | 2,064 | 2,104 | 2,030 | 2,080 | +137 | +7.1% | 514,600 |
| 2025/08/08 | 1,926 | 1,953 | 1,925 | 1,943 | +18 | +0.9% | 160,300 |
| 2025/08/07 | 1,964 | 1,966 | 1,925 | 1,925 | -43 | -2.2% | 117,600 |
| 2025/08/06 | 1,930 | 1,969 | 1,930 | 1,968 | +33 | +1.7% | 171,300 |
| 2025/08/05 | 1,935 | 1,949 | 1,924 | 1,935 | -5 | -0.3% | 124,900 |
| 2025/08/04 | 1,940 | 1,959 | 1,929 | 1,940 | -34 | -1.7% | 105,700 |
| 2025/08/01 | 1,956 | 1,987 | 1,951 | 1,974 | +17 | +0.9% | 89,100 |
| 2025/07/31 | 1,920 | 1,961 | 1,911 | 1,957 | +37 | +1.9% | 152,900 |
| 2025/07/30 | 1,925 | 1,933 | 1,900 | 1,920 | -10 | -0.5% | 116,000 |
| 2025/07/29 | 1,912 | 1,934 | 1,900 | 1,930 | -3 | -0.2% | 173,100 |
| 2025/07/28 | 1,973 | 1,993 | 1,933 | 1,933 | -40 | -2% | 142,700 |
| 2025/07/25 | 1,958 | 1,982 | 1,939 | 1,973 | +15 | +0.8% | 325,400 |
| 2025/07/24 | 1,960 | 1,965 | 1,936 | 1,958 | +5 | +0.3% | 113,600 |
| 2025/07/23 | 1,910 | 1,961 | 1,910 | 1,953 | +48 | +2.5% | 192,900 |
| 2025/07/22 | 1,908 | 1,930 | 1,904 | 1,905 | -8 | -0.4% | 64,800 |
| 2025/07/18 | 1,930 | 1,932 | 1,905 | 1,913 | -19 | -1% | 113,300 |
| 2025/07/17 | 1,940 | 1,942 | 1,932 | 1,932 | -8 | -0.4% | 89,600 |
| 2025/07/16 | 1,962 | 1,979 | 1,936 | 1,940 | -22 | -1.1% | 122,300 |
| 2025/07/15 | 1,980 | 1,988 | 1,962 | 1,962 | -11 | -0.6% | 120,100 |
| 2025/07/14 | 1,955 | 1,973 | 1,955 | 1,973 | +21 | +1.1% | 93,300 |
| 2025/07/11 | 1,952 | 1,970 | 1,934 | 1,952 | +16 | +0.8% | 197,200 |
| 2025/07/10 | 1,950 | 1,963 | 1,931 | 1,936 | -1 | -0.1% | 160,300 |
| 2025/07/09 | 1,936 | 1,963 | 1,933 | 1,937 | +26 | +1.4% | 165,000 |
| 2025/07/08 | 1,905 | 1,925 | 1,905 | 1,911 | +6 | +0.3% | 149,400 |
| 2025/07/07 | 1,891 | 1,911 | 1,879 | 1,905 | +35 | +1.9% | 284,200 |
| 2025/07/04 | 1,915 | 1,917 | 1,839 | 1,870 | -55 | -2.9% | 217,200 |
| 2025/07/03 | 1,890 | 1,925 | 1,885 | 1,925 | +32 | +1.7% | 153,900 |
| 2025/07/02 | 1,890 | 1,908 | 1,890 | 1,893 | +3 | +0.2% | 155,900 |
| 2025/07/01 | 1,893 | 1,909 | 1,884 | 1,890 | -6 | -0.3% | 82,900 |
| 2025/06/30 | 1,902 | 1,927 | 1,895 | 1,896 | -7 | -0.4% | 126,000 |
| 2025/06/27 | 1,882 | 1,908 | 1,882 | 1,903 | +3 | +0.2% | 115,500 |
| 2025/06/26 | 1,883 | 1,902 | 1,872 | 1,900 | +17 | +0.9% | 259,900 |
| 2025/06/25 | 1,880 | 1,883 | 1,859 | 1,883 | +8 | +0.4% | 160,600 |
| 2025/06/24 | 1,860 | 1,877 | 1,860 | 1,875 | +28 | +1.5% | 100,100 |
| 2025/06/23 | 1,841 | 1,852 | 1,821 | 1,847 | -2 | -0.1% | 79,500 |
| 2025/06/20 | 1,830 | 1,857 | 1,817 | 1,849 | +39 | +2.2% | 433,600 |
| 2025/06/19 | 1,897 | 1,898 | 1,797 | 1,810 | -97 | -5.1% | 315,900 |
| 2025/06/18 | 1,900 | 1,911 | 1,898 | 1,907 | +7 | +0.4% | 102,600 |
| 2025/06/17 | 1,900 | 1,912 | 1,898 | 1,900 | -1 | -0.1% | 103,500 |
| 2025/06/16 | 1,905 | 1,908 | 1,898 | 1,901 | -2 | -0.1% | 86,200 |
| 2025/06/13 | 1,919 | 1,924 | 1,896 | 1,903 | -20 | -1% | 179,500 |
| 2025/06/12 | 1,911 | 1,929 | 1,904 | 1,923 | +12 | +0.6% | 115,500 |
| 2025/06/11 | 1,900 | 1,925 | 1,893 | 1,911 | +15 | +0.8% | 138,000 |
| 2025/06/10 | 1,902 | 1,916 | 1,896 | 1,896 | -4 | -0.2% | 100,400 |
| 2025/06/09 | 1,895 | 1,901 | 1,887 | 1,900 | +5 | +0.3% | 89,900 |
1～
50
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
