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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 4,290 | 4,350 | 4,290 | 4,310 | +20 | +0.5% | 14,900 |
| 2017/04/26 | 4,220 | 4,290 | 4,220 | 4,290 | +60 | +1.4% | 22,900 |
| 2017/04/25 | 4,210 | 4,250 | 4,210 | 4,230 | +25 | +0.6% | 15,100 |
| 2017/04/24 | 4,200 | 4,225 | 4,185 | 4,205 | +50 | +1.2% | 5,900 |
| 2017/04/21 | 4,200 | 4,230 | 4,155 | 4,155 | -40 | -1% | 35,600 |
| 2017/04/20 | 4,245 | 4,250 | 4,175 | 4,195 | -10 | -0.2% | 6,900 |
| 2017/04/19 | 4,305 | 4,320 | 4,200 | 4,205 | -100 | -2.3% | 34,300 |
| 2017/04/18 | 4,320 | 4,350 | 4,290 | 4,305 | -45 | -1% | 12,800 |
| 2017/04/17 | 4,340 | 4,450 | 4,310 | 4,350 | +10 | +0.2% | 20,000 |
| 2017/04/14 | 4,395 | 4,395 | 4,290 | 4,340 | +15 | +0.3% | 7,600 |
| 2017/04/13 | 4,320 | 4,415 | 4,290 | 4,325 | -35 | -0.8% | 15,300 |
| 2017/04/12 | 4,365 | 4,385 | 4,305 | 4,360 | -145 | -3.2% | 19,500 |
| 2017/04/11 | 4,410 | 4,545 | 4,410 | 4,505 | +125 | +2.9% | 44,200 |
| 2017/04/10 | 4,350 | 4,400 | 4,275 | 4,380 | ±0 | ±0% | 19,200 |
| 2017/04/07 | 4,400 | 4,400 | 4,365 | 4,380 | -20 | -0.5% | 9,300 |
| 2017/04/06 | 4,400 | 4,405 | 4,360 | 4,400 | +30 | +0.7% | 16,600 |
| 2017/04/05 | 4,400 | 4,420 | 4,285 | 4,370 | -30 | -0.7% | 17,900 |
| 2017/04/04 | 4,415 | 4,415 | 4,310 | 4,400 | +55 | +1.3% | 14,800 |
| 2017/04/03 | 4,340 | 4,365 | 4,330 | 4,345 | +5 | +0.1% | 9,600 |
| 2017/03/31 | 4,315 | 4,370 | 4,315 | 4,340 | +50 | +1.2% | 10,100 |
| 2017/03/30 | 4,300 | 4,355 | 4,290 | 4,290 | -15 | -0.3% | 9,000 |
| 2017/03/29 | 4,315 | 4,345 | 4,295 | 4,305 | -10 | -0.2% | 10,700 |
| 2017/03/28 | 4,315 | 4,365 | 4,295 | 4,315 | -50 | -1.1% | 15,600 |
| 2017/03/27 | 4,315 | 4,365 | 4,300 | 4,365 | -15 | -0.3% | 20,400 |
| 2017/03/24 | 4,235 | 4,435 | 4,235 | 4,380 | +105 | +2.5% | 31,000 |
| 2017/03/23 | 4,330 | 4,340 | 4,275 | 4,275 | -125 | -2.8% | 40,500 |
| 2017/03/22 | 4,445 | 4,445 | 4,335 | 4,400 | -55 | -1.2% | 17,900 |
| 2017/03/21 | 4,375 | 4,465 | 4,365 | 4,455 | +80 | +1.8% | 13,400 |
| 2017/03/17 | 4,440 | 4,495 | 4,375 | 4,375 | -125 | -2.8% | 16,100 |
| 2017/03/16 | 4,435 | 4,510 | 4,435 | 4,500 | +40 | +0.9% | 29,300 |
| 2017/03/15 | 4,430 | 4,500 | 4,415 | 4,460 | -10 | -0.2% | 25,100 |
| 2017/03/14 | 4,485 | 4,510 | 4,470 | 4,470 | -45 | -1% | 13,700 |
| 2017/03/13 | 4,485 | 4,530 | 4,445 | 4,515 | +10 | +0.2% | 13,100 |
| 2017/03/10 | 4,445 | 4,505 | 4,445 | 4,505 | +10 | +0.2% | 18,200 |
| 2017/03/09 | 4,440 | 4,500 | 4,410 | 4,495 | +5 | +0.1% | 32,900 |
| 2017/03/08 | 4,410 | 4,515 | 4,400 | 4,490 | +35 | +0.8% | 32,100 |
| 2017/03/07 | 4,500 | 4,500 | 4,430 | 4,455 | -45 | -1% | 41,100 |
| 2017/03/06 | 4,445 | 4,500 | 4,445 | 4,500 | +10 | +0.2% | 22,500 |
| 2017/03/03 | 4,435 | 4,505 | 4,435 | 4,490 | -5 | -0.1% | 23,100 |
| 2017/03/02 | 4,460 | 4,500 | 4,430 | 4,495 | +35 | +0.8% | 23,600 |
| 2017/03/01 | 4,445 | 4,495 | 4,445 | 4,460 | -15 | -0.3% | 16,500 |
| 2017/02/28 | 4,440 | 4,520 | 4,430 | 4,475 | -35 | -0.8% | 39,800 |
| 2017/02/27 | 4,425 | 4,510 | 4,365 | 4,510 | +85 | +1.9% | 25,200 |
| 2017/02/24 | 4,450 | 4,460 | 4,410 | 4,425 | +25 | +0.6% | 19,600 |
| 2017/02/23 | 4,325 | 4,430 | 4,255 | 4,400 | +60 | +1.4% | 11,600 |
| 2017/02/22 | 4,180 | 4,360 | 4,180 | 4,340 | +165 | +4% | 16,400 |
| 2017/02/21 | 4,200 | 4,200 | 4,150 | 4,175 | -70 | -1.6% | 15,700 |
| 2017/02/20 | 4,185 | 4,360 | 4,185 | 4,245 | +15 | +0.4% | 29,600 |
| 2017/02/17 | 4,350 | 4,380 | 4,230 | 4,230 | -125 | -2.9% | 28,800 |
| 2017/02/16 | 4,370 | 4,415 | 4,335 | 4,355 | -15 | -0.3% | 20,600 |
1851～
1900
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
