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 |
|---|---|---|---|---|---|---|---|
| 2024/09/10 | 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 |
| 2024/09/06 | 2,473 | 2,480 | 2,431 | 2,446 | -36 | -1.5% | 157,300 |
| 2024/09/05 | 2,473 | 2,511 | 2,450 | 2,482 | +9 | +0.4% | 144,200 |
| 2024/09/04 | 2,462 | 2,503 | 2,449 | 2,473 | -66 | -2.6% | 190,500 |
| 2024/09/03 | 2,567 | 2,567 | 2,526 | 2,539 | -28 | -1.1% | 157,000 |
| 2024/09/02 | 2,601 | 2,610 | 2,553 | 2,567 | -31 | -1.2% | 111,300 |
| 2024/08/30 | 2,600 | 2,612 | 2,567 | 2,598 | +12 | +0.5% | 143,700 |
| 2024/08/29 | 2,620 | 2,620 | 2,563 | 2,586 | -21 | -0.8% | 117,100 |
| 2024/08/28 | 2,625 | 2,625 | 2,578 | 2,607 | -26 | -1% | 192,700 |
| 2024/08/27 | 2,645 | 2,661 | 2,618 | 2,633 | -14 | -0.5% | 163,300 |
| 2024/08/26 | 2,708 | 2,710 | 2,645 | 2,647 | -48 | -1.8% | 71,500 |
| 2024/08/23 | 2,700 | 2,740 | 2,683 | 2,695 | ±0 | ±0% | 159,300 |
| 2024/08/22 | 2,634 | 2,734 | 2,634 | 2,695 | +25 | +0.9% | 189,900 |
| 2024/08/21 | 2,606 | 2,670 | 2,581 | 2,670 | +33 | +1.3% | 172,900 |
| 2024/08/20 | 2,630 | 2,659 | 2,622 | 2,637 | +50 | +1.9% | 160,100 |
| 2024/08/19 | 2,535 | 2,615 | 2,533 | 2,587 | +37 | +1.5% | 202,000 |
| 2024/08/16 | 2,521 | 2,565 | 2,489 | 2,550 | +47 | +1.9% | 197,700 |
| 2024/08/15 | 2,494 | 2,519 | 2,475 | 2,503 | -13 | -0.5% | 159,200 |
| 2024/08/14 | 2,450 | 2,516 | 2,418 | 2,516 | +102 | +4.2% | 175,500 |
| 2024/08/13 | 2,522 | 2,558 | 2,400 | 2,414 | +11 | +0.5% | 311,600 |
| 2024/08/09 | 2,435 | 2,458 | 2,373 | 2,403 | +35 | +1.5% | 294,800 |
| 2024/08/08 | 2,351 | 2,396 | 2,337 | 2,368 | +20 | +0.9% | 168,700 |
| 2024/08/07 | 2,371 | 2,390 | 2,283 | 2,348 | +9 | +0.4% | 339,800 |
| 2024/08/06 | 2,141 | 2,345 | 2,141 | 2,339 | +329 | +16.4% | 508,300 |
| 2024/08/05 | 2,205 | 2,297 | 1,985 | 2,010 | -275 | -12% | 575,400 |
| 2024/08/02 | 2,390 | 2,390 | 2,283 | 2,285 | -183 | -7.4% | 292,100 |
| 2024/08/01 | 2,560 | 2,563 | 2,466 | 2,468 | -136 | -5.2% | 160,100 |
| 2024/07/31 | 2,573 | 2,607 | 2,553 | 2,604 | +22 | +0.9% | 88,900 |
| 2024/07/30 | 2,610 | 2,616 | 2,562 | 2,582 | -35 | -1.3% | 104,300 |
| 2024/07/29 | 2,570 | 2,622 | 2,570 | 2,617 | +54 | +2.1% | 134,800 |
| 2024/07/26 | 2,586 | 2,601 | 2,561 | 2,563 | -23 | -0.9% | 127,500 |
| 2024/07/25 | 2,593 | 2,600 | 2,566 | 2,586 | -38 | -1.4% | 139,400 |
| 2024/07/24 | 2,632 | 2,655 | 2,618 | 2,624 | -8 | -0.3% | 162,200 |
| 2024/07/23 | 2,666 | 2,679 | 2,620 | 2,632 | -4 | -0.2% | 137,700 |
| 2024/07/22 | 2,716 | 2,725 | 2,633 | 2,636 | -74 | -2.7% | 176,000 |
| 2024/07/19 | 2,723 | 2,753 | 2,702 | 2,710 | -6 | -0.2% | 141,400 |
| 2024/07/18 | 2,711 | 2,744 | 2,708 | 2,716 | +14 | +0.5% | 180,200 |
| 2024/07/17 | 2,718 | 2,734 | 2,700 | 2,702 | +19 | +0.7% | 111,600 |
| 2024/07/16 | 2,726 | 2,729 | 2,674 | 2,683 | -28 | -1% | 196,700 |
| 2024/07/12 | 2,680 | 2,718 | 2,671 | 2,711 | +16 | +0.6% | 275,600 |
| 2024/07/11 | 2,646 | 2,699 | 2,638 | 2,695 | +61 | +2.3% | 244,200 |
| 2024/07/10 | 2,608 | 2,637 | 2,594 | 2,634 | +23 | +0.9% | 143,700 |
| 2024/07/09 | 2,600 | 2,639 | 2,586 | 2,611 | +36 | +1.4% | 217,400 |
| 2024/07/08 | 2,590 | 2,592 | 2,555 | 2,575 | -10 | -0.4% | 163,600 |
| 2024/07/05 | 2,590 | 2,618 | 2,584 | 2,585 | +1 | ±0% | 211,800 |
| 2024/07/04 | 2,582 | 2,597 | 2,566 | 2,584 | +38 | +1.5% | 200,000 |
| 2024/07/03 | 2,564 | 2,564 | 2,515 | 2,546 | ±0 | ±0% | 185,000 |
| 2024/07/02 | 2,544 | 2,556 | 2,532 | 2,546 | +2 | +0.1% | 228,400 |
| 2024/07/01 | 2,595 | 2,607 | 2,543 | 2,544 | -8 | -0.3% | 297,200 |
51～
100
件表示中 / 3587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 | 230,100円 | +26.0% | -15.1% | 2.26% | 20.13倍 | 1.57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 | 138,600円 | +9.9% | +14.3% | 2.31% | 14.31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 | 89,900円 | +0.2% | -20.5% | 5.01% | 9.97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 | 452,000円 | +24.6% | +39.6% | 2.77% | 12.91倍 | 2.39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 | 173,700円 | +5.9% | +4.6% | 2.25% | 26.95倍 | 3.27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
