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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 5,100 | 5,140 | 5,050 | 5,080 | +20 | +0.4% | 17,000 |
| 2017/09/21 | 5,010 | 5,090 | 5,010 | 5,060 | +60 | +1.2% | 15,100 |
| 2017/09/20 | 5,000 | 5,300 | 4,965 | 5,000 | ±0 | ±0% | 41,700 |
| 2017/09/19 | 4,895 | 5,000 | 4,880 | 5,000 | +150 | +3.1% | 18,500 |
| 2017/09/15 | 4,810 | 4,880 | 4,720 | 4,850 | ±0 | ±0% | 16,900 |
| 2017/09/14 | 4,830 | 4,890 | 4,830 | 4,850 | ±0 | ±0% | 8,600 |
| 2017/09/13 | 4,830 | 4,880 | 4,830 | 4,850 | +20 | +0.4% | 15,800 |
| 2017/09/12 | 4,825 | 4,835 | 4,730 | 4,830 | +10 | +0.2% | 9,800 |
| 2017/09/11 | 4,765 | 4,835 | 4,695 | 4,820 | +30 | +0.6% | 10,600 |
| 2017/09/08 | 4,765 | 4,840 | 4,750 | 4,790 | -15 | -0.3% | 15,100 |
| 2017/09/07 | 4,800 | 4,835 | 4,790 | 4,805 | +25 | +0.5% | 12,600 |
| 2017/09/06 | 4,780 | 4,800 | 4,690 | 4,780 | -20 | -0.4% | 17,400 |
| 2017/09/05 | 4,705 | 4,835 | 4,670 | 4,800 | +95 | +2% | 18,000 |
| 2017/09/04 | 4,795 | 4,795 | 4,655 | 4,705 | -115 | -2.4% | 9,100 |
| 2017/09/01 | 4,715 | 4,905 | 4,715 | 4,820 | +70 | +1.5% | 28,100 |
| 2017/08/31 | 4,660 | 4,765 | 4,635 | 4,750 | +80 | +1.7% | 21,300 |
| 2017/08/30 | 4,600 | 4,710 | 4,600 | 4,670 | +80 | +1.7% | 8,300 |
| 2017/08/29 | 4,600 | 4,650 | 4,590 | 4,590 | -10 | -0.2% | 9,000 |
| 2017/08/28 | 4,555 | 4,615 | 4,550 | 4,600 | +35 | +0.8% | 12,400 |
| 2017/08/25 | 4,530 | 4,565 | 4,530 | 4,565 | ±0 | ±0% | 4,100 |
| 2017/08/24 | 4,515 | 4,605 | 4,515 | 4,565 | -15 | -0.3% | 6,000 |
| 2017/08/23 | 4,570 | 4,590 | 4,550 | 4,580 | +30 | +0.7% | 5,900 |
| 2017/08/22 | 4,545 | 4,580 | 4,540 | 4,550 | +15 | +0.3% | 3,800 |
| 2017/08/21 | 4,590 | 4,590 | 4,535 | 4,535 | -55 | -1.2% | 12,000 |
| 2017/08/18 | 4,575 | 4,600 | 4,575 | 4,590 | +15 | +0.3% | 4,800 |
| 2017/08/17 | 4,560 | 4,645 | 4,550 | 4,575 | +15 | +0.3% | 16,900 |
| 2017/08/16 | 4,630 | 4,665 | 4,560 | 4,560 | -115 | -2.5% | 24,200 |
| 2017/08/15 | 4,670 | 4,710 | 4,510 | 4,675 | +5 | +0.1% | 51,900 |
| 2017/08/14 | 4,670 | 4,755 | 4,625 | 4,670 | -70 | -1.5% | 33,400 |
| 2017/08/10 | 4,660 | 4,825 | 4,635 | 4,740 | +90 | +1.9% | 38,700 |
| 2017/08/09 | 4,650 | 4,660 | 4,650 | 4,650 | ±0 | ±0% | 10,200 |
| 2017/08/08 | 4,650 | 4,665 | 4,635 | 4,650 | ±0 | ±0% | 13,300 |
| 2017/08/07 | 4,630 | 4,650 | 4,625 | 4,650 | +20 | +0.4% | 14,200 |
| 2017/08/04 | 4,625 | 4,650 | 4,620 | 4,630 | ±0 | ±0% | 12,200 |
| 2017/08/03 | 4,645 | 4,645 | 4,615 | 4,630 | ±0 | ±0% | 9,400 |
| 2017/08/02 | 4,590 | 4,630 | 4,590 | 4,630 | +40 | +0.9% | 17,800 |
| 2017/08/01 | 4,625 | 4,625 | 4,575 | 4,590 | -35 | -0.8% | 16,600 |
| 2017/07/31 | 4,595 | 4,625 | 4,565 | 4,625 | +30 | +0.7% | 13,100 |
| 2017/07/28 | 4,590 | 4,620 | 4,575 | 4,595 | +5 | +0.1% | 14,300 |
| 2017/07/27 | 4,575 | 4,600 | 4,550 | 4,590 | -10 | -0.2% | 10,700 |
| 2017/07/26 | 4,570 | 4,610 | 4,570 | 4,600 | -10 | -0.2% | 9,800 |
| 2017/07/25 | 4,610 | 4,635 | 4,600 | 4,610 | ±0 | ±0% | 19,700 |
| 2017/07/24 | 4,565 | 4,610 | 4,565 | 4,610 | +5 | +0.1% | 13,100 |
| 2017/07/21 | 4,485 | 4,605 | 4,485 | 4,605 | +120 | +2.7% | 21,400 |
| 2017/07/20 | 4,450 | 4,505 | 4,450 | 4,485 | +35 | +0.8% | 18,800 |
| 2017/07/19 | 4,455 | 4,475 | 4,450 | 4,450 | -5 | -0.1% | 15,000 |
| 2017/07/18 | 4,460 | 4,495 | 4,425 | 4,455 | -5 | -0.1% | 17,100 |
| 2017/07/14 | 4,430 | 4,485 | 4,425 | 4,460 | +30 | +0.7% | 16,300 |
| 2017/07/13 | 4,495 | 4,505 | 4,430 | 4,430 | -85 | -1.9% | 20,200 |
| 2017/07/12 | 4,535 | 4,535 | 4,470 | 4,515 | -30 | -0.7% | 11,700 |
1751～
1800
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
