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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 3,510 | 3,550 | 3,490 | 3,520 | -5 | -0.1% | 90,600 |
| 2023/09/25 | 3,545 | 3,555 | 3,510 | 3,525 | ±0 | ±0% | 124,200 |
| 2023/09/22 | 3,480 | 3,550 | 3,465 | 3,525 | -35 | -1% | 186,200 |
| 2023/09/21 | 3,655 | 3,665 | 3,535 | 3,560 | -115 | -3.1% | 167,300 |
| 2023/09/20 | 3,675 | 3,705 | 3,655 | 3,675 | -25 | -0.7% | 122,200 |
| 2023/09/19 | 3,655 | 3,705 | 3,650 | 3,700 | +35 | +1% | 94,400 |
| 2023/09/15 | 3,660 | 3,685 | 3,645 | 3,665 | +5 | +0.1% | 128,500 |
| 2023/09/14 | 3,685 | 3,690 | 3,655 | 3,660 | -5 | -0.1% | 53,600 |
| 2023/09/13 | 3,680 | 3,690 | 3,640 | 3,665 | -35 | -0.9% | 100,300 |
| 2023/09/12 | 3,700 | 3,705 | 3,660 | 3,700 | -5 | -0.1% | 98,900 |
| 2023/09/11 | 3,730 | 3,760 | 3,695 | 3,705 | -15 | -0.4% | 93,200 |
| 2023/09/08 | 3,745 | 3,780 | 3,710 | 3,720 | -25 | -0.7% | 194,000 |
| 2023/09/07 | 3,720 | 3,775 | 3,710 | 3,745 | +35 | +0.9% | 153,600 |
| 2023/09/06 | 3,695 | 3,710 | 3,670 | 3,710 | +85 | +2.3% | 126,600 |
| 2023/09/05 | 3,630 | 3,635 | 3,595 | 3,625 | -20 | -0.5% | 152,200 |
| 2023/09/04 | 3,625 | 3,655 | 3,615 | 3,645 | +5 | +0.1% | 141,200 |
| 2023/09/01 | 3,620 | 3,650 | 3,585 | 3,640 | -30 | -0.8% | 115,700 |
| 2023/08/31 | 3,610 | 3,675 | 3,590 | 3,670 | +65 | +1.8% | 226,900 |
| 2023/08/30 | 3,585 | 3,640 | 3,565 | 3,605 | -10 | -0.3% | 787,500 |
| 2023/08/29 | 3,570 | 3,615 | 3,555 | 3,615 | +35 | +1% | 145,400 |
| 2023/08/28 | 3,530 | 3,600 | 3,520 | 3,580 | +65 | +1.8% | 142,800 |
| 2023/08/25 | 3,545 | 3,545 | 3,490 | 3,515 | +40 | +1.2% | 154,900 |
| 2023/08/24 | 3,580 | 3,580 | 3,460 | 3,475 | -75 | -2.1% | 254,900 |
| 2023/08/23 | 3,480 | 3,565 | 3,460 | 3,550 | +70 | +2% | 155,600 |
| 2023/08/22 | 3,450 | 3,500 | 3,435 | 3,480 | +75 | +2.2% | 179,600 |
| 2023/08/21 | 3,375 | 3,415 | 3,365 | 3,405 | +10 | +0.3% | 115,700 |
| 2023/08/18 | 3,445 | 3,450 | 3,330 | 3,395 | -65 | -1.9% | 146,300 |
| 2023/08/17 | 3,435 | 3,480 | 3,400 | 3,460 | +30 | +0.9% | 97,600 |
| 2023/08/16 | 3,500 | 3,505 | 3,425 | 3,430 | -70 | -2% | 160,300 |
| 2023/08/15 | 3,565 | 3,590 | 3,495 | 3,500 | ±0 | ±0% | 156,600 |
| 2023/08/14 | 3,600 | 3,630 | 3,500 | 3,500 | -145 | -4% | 191,100 |
| 2023/08/10 | 3,580 | 3,645 | 3,550 | 3,645 | +5 | +0.1% | 205,100 |
| 2023/08/09 | 3,565 | 3,645 | 3,535 | 3,640 | +110 | +3.1% | 309,700 |
| 2023/08/08 | 3,500 | 3,540 | 3,290 | 3,530 | +310 | +9.6% | 775,300 |
| 2023/08/07 | 3,215 | 3,260 | 3,215 | 3,220 | -15 | -0.5% | 215,300 |
| 2023/08/04 | 3,285 | 3,305 | 3,225 | 3,235 | -85 | -2.6% | 132,300 |
| 2023/08/03 | 3,345 | 3,350 | 3,290 | 3,320 | -35 | -1% | 152,900 |
| 2023/08/02 | 3,315 | 3,375 | 3,310 | 3,355 | +40 | +1.2% | 223,000 |
| 2023/08/01 | 3,280 | 3,335 | 3,265 | 3,315 | +40 | +1.2% | 121,000 |
| 2023/07/31 | 3,260 | 3,290 | 3,240 | 3,275 | +60 | +1.9% | 70,400 |
| 2023/07/28 | 3,185 | 3,245 | 3,180 | 3,215 | ±0 | ±0% | 89,800 |
| 2023/07/27 | 3,245 | 3,245 | 3,210 | 3,215 | -30 | -0.9% | 91,200 |
| 2023/07/26 | 3,195 | 3,265 | 3,195 | 3,245 | +15 | +0.5% | 134,700 |
| 2023/07/25 | 3,160 | 3,270 | 3,155 | 3,230 | +85 | +2.7% | 191,500 |
| 2023/07/24 | 3,185 | 3,195 | 3,140 | 3,145 | -5 | -0.2% | 84,500 |
| 2023/07/21 | 3,125 | 3,175 | 3,090 | 3,150 | +20 | +0.6% | 166,000 |
| 2023/07/20 | 3,150 | 3,155 | 3,125 | 3,130 | -20 | -0.6% | 59,300 |
| 2023/07/19 | 3,150 | 3,165 | 3,125 | 3,150 | ±0 | ±0% | 111,900 |
| 2023/07/18 | 3,120 | 3,185 | 3,115 | 3,150 | +55 | +1.8% | 107,100 |
| 2023/07/14 | 3,095 | 3,115 | 3,075 | 3,095 | ±0 | ±0% | 76,300 |
151～
200
件表示中 / 3452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 | 241,100円 | +24.7% | -24.1% | 2.16% | 22.89倍 | 1.80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 |
| 東京精 | 1,066,000円 | -9.4% | -26.9% | 1.67% | 23.93倍 | 2.90倍 |
|
計測機器製造の精密位置決め技術生かし半導体製造装置に展開。ウエハテスト用では世界首位 |
| シチズン | 102,100円 | +2.9% | -2.0% | 3.92% | 11.85倍 | 1.05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 |
| ニプロ | 123,200円 | +9.9% | +34.6% | 2.03% | 17.94倍 | 0.85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 |
| トプコン | 190,300円 | -0.3% | -38.3% | 2.21% | 66.82倍 | 1.94倍 |
|
測量機からＧＰＳ応用製品展開。建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も |
市場注目の銘柄
チャート関連のコラム
