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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,226 | 2,285 | 2,226 | 2,241 | +19 | +0.9% | 381,300 |
| 2024/11/20 | 2,244 | 2,273 | 2,216 | 2,222 | -10 | -0.4% | 277,900 |
| 2024/11/19 | 2,245 | 2,283 | 2,225 | 2,232 | -28 | -1.2% | 411,800 |
| 2024/11/18 | 2,290 | 2,315 | 2,257 | 2,260 | -69 | -3% | 440,400 |
| 2024/11/15 | 2,410 | 2,450 | 2,329 | 2,329 | -180 | -7.2% | 668,300 |
| 2024/11/14 | 2,552 | 2,574 | 2,487 | 2,509 | -36 | -1.4% | 284,800 |
| 2024/11/13 | 2,615 | 2,640 | 2,531 | 2,545 | -86 | -3.3% | 191,900 |
| 2024/11/12 | 2,662 | 2,669 | 2,626 | 2,631 | -23 | -0.9% | 99,500 |
| 2024/11/11 | 2,625 | 2,662 | 2,606 | 2,654 | +15 | +0.6% | 74,000 |
| 2024/11/08 | 2,650 | 2,675 | 2,639 | 2,639 | ±0 | ±0% | 74,000 |
| 2024/11/07 | 2,640 | 2,671 | 2,632 | 2,639 | -3 | -0.1% | 92,700 |
| 2024/11/06 | 2,661 | 2,678 | 2,633 | 2,642 | -19 | -0.7% | 107,500 |
| 2024/11/05 | 2,669 | 2,669 | 2,637 | 2,661 | +41 | +1.6% | 101,200 |
| 2024/11/01 | 2,594 | 2,643 | 2,577 | 2,620 | +5 | +0.2% | 80,300 |
| 2024/10/31 | 2,624 | 2,628 | 2,591 | 2,615 | -16 | -0.6% | 104,400 |
| 2024/10/30 | 2,634 | 2,644 | 2,604 | 2,631 | +34 | +1.3% | 167,600 |
| 2024/10/29 | 2,597 | 2,608 | 2,556 | 2,597 | ±0 | ±0% | 103,600 |
| 2024/10/28 | 2,554 | 2,607 | 2,536 | 2,597 | +43 | +1.7% | 116,400 |
| 2024/10/25 | 2,600 | 2,606 | 2,535 | 2,554 | -13 | -0.5% | 123,500 |
| 2024/10/24 | 2,589 | 2,596 | 2,557 | 2,567 | -39 | -1.5% | 74,600 |
| 2024/10/23 | 2,558 | 2,607 | 2,533 | 2,606 | +45 | +1.8% | 144,200 |
| 2024/10/22 | 2,608 | 2,608 | 2,551 | 2,561 | -52 | -2% | 145,100 |
| 2024/10/21 | 2,615 | 2,626 | 2,601 | 2,613 | +15 | +0.6% | 75,700 |
| 2024/10/18 | 2,587 | 2,607 | 2,580 | 2,598 | +12 | +0.5% | 104,300 |
| 2024/10/17 | 2,600 | 2,615 | 2,585 | 2,586 | -9 | -0.3% | 70,200 |
| 2024/10/16 | 2,596 | 2,644 | 2,595 | 2,595 | -48 | -1.8% | 108,800 |
| 2024/10/15 | 2,700 | 2,700 | 2,643 | 2,643 | -10 | -0.4% | 119,200 |
| 2024/10/11 | 2,672 | 2,675 | 2,642 | 2,653 | -29 | -1.1% | 62,700 |
| 2024/10/10 | 2,679 | 2,686 | 2,656 | 2,682 | +24 | +0.9% | 54,800 |
| 2024/10/09 | 2,690 | 2,713 | 2,644 | 2,658 | -32 | -1.2% | 96,200 |
| 2024/10/08 | 2,671 | 2,718 | 2,664 | 2,690 | -31 | -1.1% | 104,900 |
| 2024/10/07 | 2,705 | 2,729 | 2,699 | 2,721 | +6 | +0.2% | 123,500 |
| 2024/10/04 | 2,629 | 2,734 | 2,628 | 2,715 | +85 | +3.2% | 151,000 |
| 2024/10/03 | 2,647 | 2,662 | 2,605 | 2,630 | +14 | +0.5% | 165,200 |
| 2024/10/02 | 2,616 | 2,648 | 2,614 | 2,616 | -48 | -1.8% | 75,300 |
| 2024/10/01 | 2,668 | 2,684 | 2,652 | 2,664 | +1 | ±0% | 52,400 |
| 2024/09/30 | 2,614 | 2,677 | 2,612 | 2,663 | -50 | -1.8% | 107,300 |
| 2024/09/27 | 2,729 | 2,758 | 2,687 | 2,713 | +25 | +0.9% | 232,600 |
| 2024/09/26 | 2,641 | 2,692 | 2,608 | 2,688 | +80 | +3.1% | 214,800 |
| 2024/09/25 | 2,588 | 2,615 | 2,580 | 2,608 | +13 | +0.5% | 63,400 |
| 2024/09/24 | 2,620 | 2,628 | 2,594 | 2,595 | +15 | +0.6% | 123,200 |
| 2024/09/20 | 2,562 | 2,602 | 2,553 | 2,580 | +61 | +2.4% | 195,600 |
| 2024/09/19 | 2,528 | 2,547 | 2,515 | 2,519 | +41 | +1.7% | 104,700 |
| 2024/09/18 | 2,460 | 2,492 | 2,436 | 2,478 | +46 | +1.9% | 162,200 |
| 2024/09/17 | 2,458 | 2,458 | 2,404 | 2,432 | -27 | -1.1% | 133,800 |
| 2024/09/13 | 2,454 | 2,470 | 2,426 | 2,459 | +4 | +0.2% | 111,200 |
| 2024/09/12 | 2,501 | 2,515 | 2,435 | 2,455 | ±0 | ±0% | 201,700 |
| 2024/09/11 | 2,480 | 2,518 | 2,427 | 2,455 | -17 | -0.7% | 172,800 |
| 2024/09/10 | 2,444 | 2,497 | 2,422 | 2,472 | +39 | +1.6% | 220,300 |
| 2024/09/09 | 2,361 | 2,435 | 2,360 | 2,433 | -13 | -0.5% | 236,600 |
1～
50
件表示中 / 3585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 | 223,400円 | +26.0% | -15.1% | 2.33% | 19.55倍 | 1.53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 | 138,300円 | +9.9% | +14.3% | 2.31% | 14.28倍 | 0.87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 | 89,600円 | +0.2% | -20.5% | 5.02% | 9.93倍 | 0.89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 |
| タムロン | 446,500円 | +24.6% | +39.6% | 2.80% | 12.76倍 | 2.36倍 |
|
カメラ用交換レンズで世界的。ＯＥＭも受託。監視カメラ用レンズを強化中。車載向けも |
| マニー | 176,400円 | +5.9% | +4.6% | 2.21% | 27.37倍 | 3.32倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療器で高シェア。ベトナム、ミャンマーなどに生産拠点 |
市場注目の銘柄
チャート関連のコラム
