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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 5,350 | 5,410 | 5,350 | 5,410 | +40 | +0.7% | 10,600 |
| 2017/12/05 | 5,380 | 5,380 | 5,330 | 5,370 | -30 | -0.6% | 11,600 |
| 2017/12/04 | 5,450 | 5,450 | 5,380 | 5,400 | -80 | -1.5% | 34,900 |
| 2017/12/01 | 5,500 | 5,640 | 5,470 | 5,480 | +80 | +1.5% | 51,900 |
| 2017/11/30 | 5,540 | 5,560 | 5,370 | 5,400 | -190 | -3.4% | 57,800 |
| 2017/11/29 | 5,630 | 5,670 | 5,550 | 5,590 | -30 | -0.5% | 51,000 |
| 2017/11/28 | 5,680 | 5,780 | 5,610 | 5,620 | -130 | -2.3% | 34,100 |
| 2017/11/27 | 5,720 | 6,100 | 5,710 | 5,750 | +130 | +2.3% | 54,900 |
| 2017/11/24 | 5,520 | 5,680 | 5,420 | 5,620 | +40 | +0.7% | 38,700 |
| 2017/11/22 | 5,310 | 5,590 | 5,310 | 5,580 | +270 | +5.1% | 32,300 |
| 2017/11/21 | 5,350 | 5,350 | 5,210 | 5,310 | +30 | +0.6% | 20,800 |
| 2017/11/20 | 5,390 | 5,390 | 5,200 | 5,280 | -40 | -0.8% | 13,900 |
| 2017/11/17 | 5,300 | 5,400 | 5,240 | 5,320 | +120 | +2.3% | 17,100 |
| 2017/11/16 | 5,350 | 5,350 | 5,190 | 5,200 | -50 | -1% | 8,100 |
| 2017/11/15 | 5,260 | 5,330 | 5,220 | 5,250 | -30 | -0.6% | 4,000 |
| 2017/11/14 | 5,230 | 5,370 | 5,230 | 5,280 | -50 | -0.9% | 15,500 |
| 2017/11/13 | 5,430 | 5,430 | 5,260 | 5,330 | -40 | -0.7% | 24,600 |
| 2017/11/10 | 5,360 | 5,410 | 5,310 | 5,370 | -10 | -0.2% | 16,600 |
| 2017/11/09 | 5,200 | 5,380 | 5,180 | 5,380 | +200 | +3.9% | 32,600 |
| 2017/11/08 | 5,120 | 5,200 | 5,120 | 5,180 | -40 | -0.8% | 14,200 |
| 2017/11/07 | 5,200 | 5,230 | 5,150 | 5,220 | +20 | +0.4% | 14,200 |
| 2017/11/06 | 5,100 | 5,200 | 5,100 | 5,200 | +100 | +2% | 8,100 |
| 2017/11/02 | 5,120 | 5,130 | 5,040 | 5,100 | -10 | -0.2% | 14,000 |
| 2017/11/01 | 5,140 | 5,140 | 5,090 | 5,110 | -30 | -0.6% | 2,700 |
| 2017/10/31 | 5,060 | 5,170 | 5,060 | 5,140 | +60 | +1.2% | 13,200 |
| 2017/10/30 | 5,120 | 5,130 | 5,030 | 5,080 | -40 | -0.8% | 16,400 |
| 2017/10/27 | 5,150 | 5,180 | 5,120 | 5,120 | -30 | -0.6% | 12,300 |
| 2017/10/26 | 5,170 | 5,180 | 5,120 | 5,150 | -20 | -0.4% | 4,600 |
| 2017/10/25 | 5,160 | 5,190 | 5,120 | 5,170 | +10 | +0.2% | 18,300 |
| 2017/10/24 | 5,150 | 5,200 | 5,130 | 5,160 | -20 | -0.4% | 8,900 |
| 2017/10/23 | 5,190 | 5,240 | 5,170 | 5,180 | -20 | -0.4% | 11,800 |
| 2017/10/20 | 5,130 | 5,200 | 5,100 | 5,200 | +70 | +1.4% | 9,200 |
| 2017/10/19 | 5,110 | 5,170 | 5,070 | 5,130 | +20 | +0.4% | 9,800 |
| 2017/10/18 | 5,100 | 5,120 | 5,060 | 5,110 | +10 | +0.2% | 7,400 |
| 2017/10/17 | 5,040 | 5,100 | 5,030 | 5,100 | +60 | +1.2% | 15,800 |
| 2017/10/16 | 5,020 | 5,070 | 5,010 | 5,040 | +30 | +0.6% | 10,400 |
| 2017/10/13 | 5,080 | 5,110 | 5,000 | 5,010 | -70 | -1.4% | 14,600 |
| 2017/10/12 | 5,060 | 5,130 | 5,060 | 5,080 | -20 | -0.4% | 15,400 |
| 2017/10/11 | 5,100 | 5,120 | 5,080 | 5,100 | ±0 | ±0% | 13,100 |
| 2017/10/10 | 5,100 | 5,180 | 5,100 | 5,100 | ±0 | ±0% | 9,700 |
| 2017/10/06 | 5,120 | 5,140 | 5,090 | 5,100 | -60 | -1.2% | 7,100 |
| 2017/10/05 | 5,150 | 5,190 | 5,130 | 5,160 | -10 | -0.2% | 6,900 |
| 2017/10/04 | 5,160 | 5,210 | 5,160 | 5,170 | +20 | +0.4% | 11,100 |
| 2017/10/03 | 5,180 | 5,200 | 5,120 | 5,150 | -20 | -0.4% | 17,500 |
| 2017/10/02 | 5,150 | 5,190 | 5,110 | 5,170 | +80 | +1.6% | 14,500 |
| 2017/09/29 | 5,100 | 5,130 | 5,050 | 5,090 | -10 | -0.2% | 12,000 |
| 2017/09/28 | 5,150 | 5,170 | 5,100 | 5,100 | -20 | -0.4% | 15,300 |
| 2017/09/27 | 5,090 | 5,150 | 5,080 | 5,120 | +30 | +0.6% | 20,300 |
| 2017/09/26 | 5,030 | 5,120 | 5,000 | 5,090 | -10 | -0.2% | 16,600 |
| 2017/09/25 | 5,040 | 5,140 | 5,040 | 5,100 | +20 | +0.4% | 26,300 |
1701～
1750
件表示中 / 3586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 | 228,600円 | +26.0% | -15.1% | 2.27% | 20.00倍 | 1.56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 | 139,000円 | +9.9% | +14.3% | 2.30% | 14.35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 | 90,200円 | +0.2% | -20.5% | 4.99% | 10.00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 | 450,500円 | +24.6% | +39.6% | 2.77% | 12.87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 | 174,200円 | +5.9% | +4.6% | 2.24% | 27.03倍 | 3.28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
