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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 4,350 | 4,380 | 4,340 | 4,370 | -10 | -0.2% | 13,000 |
| 2017/02/14 | 4,340 | 4,505 | 4,310 | 4,380 | +40 | +0.9% | 38,000 |
| 2017/02/13 | 4,260 | 4,360 | 4,260 | 4,340 | +75 | +1.8% | 28,700 |
| 2017/02/10 | 4,275 | 4,325 | 4,220 | 4,265 | +60 | +1.4% | 30,300 |
| 2017/02/09 | 4,260 | 4,305 | 4,085 | 4,205 | -95 | -2.2% | 41,600 |
| 2017/02/08 | 4,300 | 4,300 | 4,255 | 4,300 | ±0 | ±0% | 9,800 |
| 2017/02/07 | 4,300 | 4,355 | 4,300 | 4,300 | -5 | -0.1% | 6,000 |
| 2017/02/06 | 4,280 | 4,355 | 4,280 | 4,305 | -20 | -0.5% | 6,300 |
| 2017/02/03 | 4,340 | 4,400 | 4,320 | 4,325 | +55 | +1.3% | 17,300 |
| 2017/02/02 | 4,350 | 4,360 | 4,250 | 4,270 | -80 | -1.8% | 13,000 |
| 2017/02/01 | 4,400 | 4,400 | 4,325 | 4,350 | -15 | -0.3% | 4,800 |
| 2017/01/31 | 4,315 | 4,365 | 4,300 | 4,365 | +50 | +1.2% | 8,800 |
| 2017/01/30 | 4,290 | 4,370 | 4,260 | 4,315 | +80 | +1.9% | 11,200 |
| 2017/01/27 | 4,180 | 4,250 | 4,170 | 4,235 | +60 | +1.4% | 18,100 |
| 2017/01/26 | 4,255 | 4,280 | 4,175 | 4,175 | -75 | -1.8% | 23,300 |
| 2017/01/25 | 4,235 | 4,340 | 4,220 | 4,250 | -30 | -0.7% | 13,600 |
| 2017/01/24 | 4,260 | 4,310 | 4,235 | 4,280 | -40 | -0.9% | 10,700 |
| 2017/01/23 | 4,250 | 4,325 | 4,230 | 4,320 | +25 | +0.6% | 5,900 |
| 2017/01/20 | 4,220 | 4,305 | 4,220 | 4,295 | +50 | +1.2% | 12,900 |
| 2017/01/19 | 4,345 | 4,350 | 4,245 | 4,245 | -100 | -2.3% | 14,800 |
| 2017/01/18 | 4,240 | 4,350 | 4,240 | 4,345 | +105 | +2.5% | 26,000 |
| 2017/01/17 | 4,320 | 4,390 | 4,240 | 4,240 | -80 | -1.9% | 18,300 |
| 2017/01/16 | 4,425 | 4,430 | 4,320 | 4,320 | -130 | -2.9% | 6,100 |
| 2017/01/13 | 4,325 | 4,460 | 4,310 | 4,450 | +65 | +1.5% | 13,800 |
| 2017/01/12 | 4,385 | 4,435 | 4,325 | 4,385 | -55 | -1.2% | 17,100 |
| 2017/01/11 | 4,370 | 4,495 | 4,370 | 4,440 | +5 | +0.1% | 19,900 |
| 2017/01/10 | 4,290 | 4,475 | 4,285 | 4,435 | +150 | +3.5% | 33,200 |
| 2017/01/06 | 4,260 | 4,300 | 4,250 | 4,285 | -15 | -0.3% | 21,700 |
| 2017/01/05 | 4,340 | 4,375 | 4,250 | 4,300 | -40 | -0.9% | 33,500 |
| 2017/01/04 | 4,500 | 4,530 | 4,215 | 4,340 | -180 | -4% | 58,200 |
| 2016/12/30 | 4,525 | 4,560 | 4,500 | 4,520 | -5 | -0.1% | 21,000 |
| 2016/12/29 | 4,500 | 4,525 | 4,470 | 4,525 | +25 | +0.6% | 14,800 |
| 2016/12/28 | 4,595 | 4,600 | 4,410 | 4,500 | -195 | -4.2% | 35,800 |
| 2016/12/27 | 4,740 | 4,750 | 4,680 | 4,695 | -45 | -0.9% | 28,900 |
| 2016/12/26 | 4,670 | 4,750 | 4,655 | 4,740 | +160 | +3.5% | 49,600 |
| 2016/12/22 | 4,500 | 4,595 | 4,500 | 4,580 | +15 | +0.3% | 30,600 |
| 2016/12/21 | 4,500 | 4,610 | 4,495 | 4,565 | +75 | +1.7% | 66,400 |
| 2016/12/20 | 4,525 | 4,525 | 4,470 | 4,490 | -60 | -1.3% | 16,800 |
| 2016/12/19 | 4,555 | 4,595 | 4,525 | 4,550 | ±0 | ±0% | 49,600 |
| 2016/12/16 | 4,645 | 4,660 | 4,495 | 4,550 | -95 | -2% | 67,000 |
| 2016/12/15 | 4,460 | 4,650 | 4,450 | 4,645 | +315 | +7.3% | 96,000 |
| 2016/12/14 | 4,305 | 4,330 | 4,090 | 4,330 | +40 | +0.9% | 9,000 |
| 2016/12/13 | 4,265 | 4,295 | 4,220 | 4,290 | +25 | +0.6% | 6,600 |
| 2016/12/12 | 4,260 | 4,285 | 4,240 | 4,265 | -35 | -0.8% | 14,500 |
| 2016/12/09 | 4,250 | 4,345 | 4,180 | 4,300 | +50 | +1.2% | 15,900 |
| 2016/12/08 | 4,225 | 4,260 | 4,225 | 4,250 | +10 | +0.2% | 5,000 |
| 2016/12/07 | 4,210 | 4,265 | 4,200 | 4,240 | +10 | +0.2% | 18,200 |
| 2016/12/06 | 4,165 | 4,250 | 4,165 | 4,230 | +65 | +1.6% | 8,200 |
| 2016/12/05 | 4,165 | 4,195 | 4,160 | 4,165 | -55 | -1.3% | 9,200 |
| 2016/12/02 | 4,230 | 4,270 | 4,175 | 4,220 | -10 | -0.2% | 20,700 |
1901～
1950
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
