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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 5,740 | 5,750 | 5,600 | 5,650 | -70 | -1.2% | 26,600 |
| 2018/02/19 | 5,800 | 5,800 | 5,650 | 5,720 | +20 | +0.4% | 30,900 |
| 2018/02/16 | 5,730 | 5,770 | 5,650 | 5,700 | -20 | -0.3% | 39,500 |
| 2018/02/15 | 5,650 | 5,780 | 5,630 | 5,720 | +70 | +1.2% | 44,500 |
| 2018/02/14 | 5,800 | 5,850 | 5,620 | 5,650 | -10 | -0.2% | 45,000 |
| 2018/02/13 | 6,040 | 6,040 | 5,600 | 5,660 | +420 | +8% | 133,000 |
| 2018/02/09 | 5,250 | 5,360 | 5,170 | 5,240 | -180 | -3.3% | 49,200 |
| 2018/02/08 | 5,400 | 5,500 | 5,300 | 5,420 | +10 | +0.2% | 43,800 |
| 2018/02/07 | 5,680 | 5,680 | 5,360 | 5,410 | -70 | -1.3% | 36,800 |
| 2018/02/06 | 5,640 | 5,650 | 5,310 | 5,480 | -320 | -5.5% | 63,000 |
| 2018/02/05 | 5,840 | 5,860 | 5,740 | 5,800 | -120 | -2% | 30,200 |
| 2018/02/02 | 5,850 | 5,950 | 5,850 | 5,920 | +20 | +0.3% | 14,200 |
| 2018/02/01 | 5,990 | 5,990 | 5,890 | 5,900 | -30 | -0.5% | 14,700 |
| 2018/01/31 | 5,970 | 6,020 | 5,910 | 5,930 | -30 | -0.5% | 42,300 |
| 2018/01/30 | 6,080 | 6,100 | 5,960 | 5,960 | -120 | -2% | 31,600 |
| 2018/01/29 | 6,040 | 6,080 | 6,000 | 6,080 | +40 | +0.7% | 13,700 |
| 2018/01/26 | 6,110 | 6,110 | 6,020 | 6,040 | -30 | -0.5% | 6,000 |
| 2018/01/25 | 6,040 | 6,150 | 6,030 | 6,070 | -50 | -0.8% | 13,300 |
| 2018/01/24 | 6,060 | 6,170 | 6,060 | 6,120 | +90 | +1.5% | 19,900 |
| 2018/01/23 | 5,970 | 6,060 | 5,970 | 6,030 | +30 | +0.5% | 19,000 |
| 2018/01/22 | 6,010 | 6,050 | 5,960 | 6,000 | -50 | -0.8% | 9,400 |
| 2018/01/19 | 6,100 | 6,140 | 5,990 | 6,050 | -60 | -1% | 21,200 |
| 2018/01/18 | 6,190 | 6,190 | 5,970 | 6,110 | -60 | -1% | 27,100 |
| 2018/01/17 | 6,200 | 6,220 | 6,150 | 6,170 | -30 | -0.5% | 32,100 |
| 2018/01/16 | 6,230 | 6,250 | 6,150 | 6,200 | +10 | +0.2% | 20,200 |
| 2018/01/15 | 6,160 | 6,260 | 6,160 | 6,190 | +50 | +0.8% | 25,800 |
| 2018/01/12 | 6,260 | 6,260 | 6,120 | 6,140 | -40 | -0.6% | 25,100 |
| 2018/01/11 | 6,110 | 6,220 | 6,110 | 6,180 | -30 | -0.5% | 20,900 |
| 2018/01/10 | 6,230 | 6,280 | 6,140 | 6,210 | +30 | +0.5% | 34,100 |
| 2018/01/09 | 6,100 | 6,210 | 6,020 | 6,180 | +110 | +1.8% | 31,000 |
| 2018/01/05 | 6,000 | 6,100 | 5,950 | 6,070 | +100 | +1.7% | 29,700 |
| 2018/01/04 | 5,880 | 5,990 | 5,880 | 5,970 | +90 | +1.5% | 20,800 |
| 2017/12/29 | 5,900 | 5,940 | 5,840 | 5,880 | +30 | +0.5% | 9,700 |
| 2017/12/28 | 5,900 | 5,930 | 5,800 | 5,850 | -90 | -1.5% | 15,100 |
| 2017/12/27 | 5,840 | 6,010 | 5,840 | 5,940 | +90 | +1.5% | 24,500 |
| 2017/12/26 | 5,800 | 5,890 | 5,790 | 5,850 | +70 | +1.2% | 18,800 |
| 2017/12/25 | 5,760 | 5,780 | 5,710 | 5,780 | +30 | +0.5% | 9,200 |
| 2017/12/22 | 5,700 | 5,810 | 5,680 | 5,750 | -20 | -0.3% | 41,000 |
| 2017/12/21 | 5,690 | 5,880 | 5,690 | 5,770 | +80 | +1.4% | 25,900 |
| 2017/12/20 | 5,720 | 5,720 | 5,590 | 5,690 | +10 | +0.2% | 29,900 |
| 2017/12/19 | 5,680 | 5,710 | 5,640 | 5,680 | +10 | +0.2% | 15,400 |
| 2017/12/18 | 5,660 | 5,680 | 5,620 | 5,670 | +10 | +0.2% | 10,800 |
| 2017/12/15 | 5,600 | 5,660 | 5,570 | 5,660 | +30 | +0.5% | 38,300 |
| 2017/12/14 | 5,560 | 5,700 | 5,550 | 5,630 | +70 | +1.3% | 31,200 |
| 2017/12/13 | 5,530 | 5,560 | 5,480 | 5,560 | -10 | -0.2% | 26,500 |
| 2017/12/12 | 5,510 | 5,620 | 5,500 | 5,570 | +30 | +0.5% | 63,500 |
| 2017/12/11 | 5,540 | 5,580 | 5,480 | 5,540 | +10 | +0.2% | 85,300 |
| 2017/12/08 | 5,450 | 5,540 | 5,450 | 5,530 | +80 | +1.5% | 11,500 |
| 2017/12/07 | 5,400 | 5,500 | 5,400 | 5,450 | +40 | +0.7% | 8,700 |
| 2017/12/06 | 5,350 | 5,410 | 5,350 | 5,410 | +40 | +0.7% | 10,600 |
1751～
1800
件表示中 / 3685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 | 176,900円 | +4.7% | -19.9% | 3.05% | 15.50倍 | 1.23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 | 80,100円 | +0.2% | -20.5% | 5.62% | 8.68倍 | 0.79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 |
| リガク | 81,100円 | +7.8% | +8.1% | 2.32% | 13.00倍 | 2.23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 | 428,000円 | +5.7% | -16.3% | 5.16% | 13.01倍 | 0.69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 |
| セイコーＧ | 355,000円 | +10.6% | +25.8% | 2.68% | 11.60倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
