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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 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 |
| 2023/06/20 | 3,180 | 3,210 | 3,145 | 3,210 | +10 | +0.3% | 89,300 |
| 2023/06/19 | 3,180 | 3,215 | 3,160 | 3,200 | +40 | +1.3% | 114,900 |
| 2023/06/16 | 3,130 | 3,180 | 3,120 | 3,160 | ±0 | ±0% | 186,800 |
| 2023/06/15 | 3,155 | 3,180 | 3,135 | 3,160 | +5 | +0.2% | 123,300 |
| 2023/06/14 | 3,165 | 3,165 | 3,115 | 3,155 | -10 | -0.3% | 242,900 |
| 2023/06/13 | 3,120 | 3,175 | 3,110 | 3,165 | +125 | +4.1% | 249,800 |
| 2023/06/12 | 3,020 | 3,060 | 3,000 | 3,040 | +86 | +2.9% | 94,100 |
| 2023/06/09 | 2,968 | 2,980 | 2,915 | 2,954 | +23 | +0.8% | 154,300 |
| 2023/06/08 | 2,942 | 2,947 | 2,905 | 2,931 | -7 | -0.2% | 181,100 |
| 2023/06/07 | 3,040 | 3,055 | 2,924 | 2,938 | -67 | -2.2% | 238,000 |
| 2023/06/06 | 3,000 | 3,015 | 2,968 | 3,005 | -10 | -0.3% | 255,800 |
| 2023/06/05 | 3,080 | 3,100 | 3,010 | 3,015 | +5 | +0.2% | 130,200 |
| 2023/06/02 | 2,940 | 3,020 | 2,940 | 3,010 | +100 | +3.4% | 116,400 |
| 2023/06/01 | 2,926 | 2,982 | 2,902 | 2,910 | -30 | -1% | 130,600 |
| 2023/05/31 | 2,900 | 2,957 | 2,890 | 2,940 | +80 | +2.8% | 350,300 |
| 2023/05/30 | 2,859 | 2,873 | 2,821 | 2,860 | -35 | -1.2% | 198,600 |
| 2023/05/29 | 2,961 | 2,965 | 2,888 | 2,895 | -36 | -1.2% | 164,300 |
| 2023/05/26 | 2,943 | 2,962 | 2,922 | 2,931 | -22 | -0.7% | 299,700 |
| 2023/05/25 | 2,882 | 2,953 | 2,878 | 2,953 | +38 | +1.3% | 220,300 |
| 2023/05/24 | 2,903 | 2,924 | 2,879 | 2,915 | -24 | -0.8% | 161,100 |
501～
550
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
