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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 3,610 | 3,675 | 3,590 | 3,670 | +65 | +1.8% | 226,900 |
| 2023/08/30 | 3,585 | 3,640 | 3,565 | 3,605 | -10 | -0.3% | 787,500 |
| 2023/08/29 | 3,570 | 3,615 | 3,555 | 3,615 | +35 | +1% | 145,400 |
| 2023/08/28 | 3,530 | 3,600 | 3,520 | 3,580 | +65 | +1.8% | 142,800 |
| 2023/08/25 | 3,545 | 3,545 | 3,490 | 3,515 | +40 | +1.2% | 154,900 |
| 2023/08/24 | 3,580 | 3,580 | 3,460 | 3,475 | -75 | -2.1% | 254,900 |
| 2023/08/23 | 3,480 | 3,565 | 3,460 | 3,550 | +70 | +2% | 155,600 |
| 2023/08/22 | 3,450 | 3,500 | 3,435 | 3,480 | +75 | +2.2% | 179,600 |
| 2023/08/21 | 3,375 | 3,415 | 3,365 | 3,405 | +10 | +0.3% | 115,700 |
| 2023/08/18 | 3,445 | 3,450 | 3,330 | 3,395 | -65 | -1.9% | 146,300 |
| 2023/08/17 | 3,435 | 3,480 | 3,400 | 3,460 | +30 | +0.9% | 97,600 |
| 2023/08/16 | 3,500 | 3,505 | 3,425 | 3,430 | -70 | -2% | 160,300 |
| 2023/08/15 | 3,565 | 3,590 | 3,495 | 3,500 | ±0 | ±0% | 156,600 |
| 2023/08/14 | 3,600 | 3,630 | 3,500 | 3,500 | -145 | -4% | 191,100 |
| 2023/08/10 | 3,580 | 3,645 | 3,550 | 3,645 | +5 | +0.1% | 205,100 |
| 2023/08/09 | 3,565 | 3,645 | 3,535 | 3,640 | +110 | +3.1% | 309,700 |
| 2023/08/08 | 3,500 | 3,540 | 3,290 | 3,530 | +310 | +9.6% | 775,300 |
| 2023/08/07 | 3,215 | 3,260 | 3,215 | 3,220 | -15 | -0.5% | 215,300 |
| 2023/08/04 | 3,285 | 3,305 | 3,225 | 3,235 | -85 | -2.6% | 132,300 |
| 2023/08/03 | 3,345 | 3,350 | 3,290 | 3,320 | -35 | -1% | 152,900 |
| 2023/08/02 | 3,315 | 3,375 | 3,310 | 3,355 | +40 | +1.2% | 223,000 |
| 2023/08/01 | 3,280 | 3,335 | 3,265 | 3,315 | +40 | +1.2% | 121,000 |
| 2023/07/31 | 3,260 | 3,290 | 3,240 | 3,275 | +60 | +1.9% | 70,400 |
| 2023/07/28 | 3,185 | 3,245 | 3,180 | 3,215 | ±0 | ±0% | 89,800 |
| 2023/07/27 | 3,245 | 3,245 | 3,210 | 3,215 | -30 | -0.9% | 91,200 |
| 2023/07/26 | 3,195 | 3,265 | 3,195 | 3,245 | +15 | +0.5% | 134,700 |
| 2023/07/25 | 3,160 | 3,270 | 3,155 | 3,230 | +85 | +2.7% | 191,500 |
| 2023/07/24 | 3,185 | 3,195 | 3,140 | 3,145 | -5 | -0.2% | 84,500 |
| 2023/07/21 | 3,125 | 3,175 | 3,090 | 3,150 | +20 | +0.6% | 166,000 |
| 2023/07/20 | 3,150 | 3,155 | 3,125 | 3,130 | -20 | -0.6% | 59,300 |
| 2023/07/19 | 3,150 | 3,165 | 3,125 | 3,150 | ±0 | ±0% | 111,900 |
| 2023/07/18 | 3,120 | 3,185 | 3,115 | 3,150 | +55 | +1.8% | 107,100 |
| 2023/07/14 | 3,095 | 3,115 | 3,075 | 3,095 | ±0 | ±0% | 76,300 |
| 2023/07/13 | 3,115 | 3,135 | 3,085 | 3,095 | +5 | +0.2% | 112,900 |
| 2023/07/12 | 3,160 | 3,160 | 3,050 | 3,090 | -85 | -2.7% | 193,900 |
| 2023/07/11 | 3,180 | 3,195 | 3,150 | 3,175 | +10 | +0.3% | 102,700 |
| 2023/07/10 | 3,195 | 3,195 | 3,145 | 3,165 | -25 | -0.8% | 86,700 |
| 2023/07/07 | 3,195 | 3,230 | 3,160 | 3,190 | -35 | -1.1% | 104,300 |
| 2023/07/06 | 3,240 | 3,255 | 3,210 | 3,225 | -15 | -0.5% | 124,400 |
| 2023/07/05 | 3,225 | 3,255 | 3,210 | 3,240 | ±0 | ±0% | 59,200 |
| 2023/07/04 | 3,235 | 3,250 | 3,220 | 3,240 | +5 | +0.2% | 96,300 |
| 2023/07/03 | 3,225 | 3,255 | 3,220 | 3,235 | +55 | +1.7% | 124,800 |
| 2023/06/30 | 3,280 | 3,280 | 3,170 | 3,180 | -150 | -4.5% | 236,500 |
| 2023/06/29 | 3,330 | 3,330 | 3,275 | 3,330 | +85 | +2.6% | 193,400 |
| 2023/06/28 | 3,210 | 3,270 | 3,200 | 3,245 | +35 | +1.1% | 172,900 |
| 2023/06/27 | 3,200 | 3,245 | 3,180 | 3,210 | +25 | +0.8% | 139,800 |
| 2023/06/26 | 3,215 | 3,215 | 3,160 | 3,185 | +5 | +0.2% | 120,200 |
| 2023/06/23 | 3,215 | 3,215 | 3,170 | 3,180 | +10 | +0.3% | 149,300 |
| 2023/06/22 | 3,175 | 3,195 | 3,135 | 3,170 | -5 | -0.2% | 126,100 |
| 2023/06/21 | 3,230 | 3,230 | 3,160 | 3,175 | -35 | -1.1% | 147,400 |
451～
500
件表示中 / 3735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 | 187,000円 | +4.7% | -19.9% | 2.89% | 18.62倍 | 1.29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 |
| リガク | 77,500円 | +7.8% | +8.1% | 2.43% | 12.60倍 | 2.17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 |
| セイコーＧ | 426,500円 | +2.4% | +8.3% | 2.58% | 12.01倍 | 1.12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 |
| ノーリツ鋼機 | 148,100円 | +3.9% | -23.2% | 4.97% | 14.67倍 | 0.71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 |
| タムロン | 86,900円 | +4.0% | +3.6% | 4.17% | 9.45倍 | 1.70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 |
市場注目の銘柄
チャート関連のコラム
