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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 2,616 | 2,648 | 2,614 | 2,616 | -48 | -1.8% | 75,300 |
| 2024/10/01 | 2,668 | 2,684 | 2,652 | 2,664 | +1 | ±0% | 52,400 |
| 2024/09/30 | 2,614 | 2,677 | 2,612 | 2,663 | -50 | -1.8% | 107,300 |
| 2024/09/27 | 2,729 | 2,758 | 2,687 | 2,713 | +25 | +0.9% | 232,600 |
| 2024/09/26 | 2,641 | 2,692 | 2,608 | 2,688 | +80 | +3.1% | 214,800 |
| 2024/09/25 | 2,588 | 2,615 | 2,580 | 2,608 | +13 | +0.5% | 63,400 |
| 2024/09/24 | 2,620 | 2,628 | 2,594 | 2,595 | +15 | +0.6% | 123,200 |
| 2024/09/20 | 2,562 | 2,602 | 2,553 | 2,580 | +61 | +2.4% | 195,600 |
| 2024/09/19 | 2,528 | 2,547 | 2,515 | 2,519 | +41 | +1.7% | 104,700 |
| 2024/09/18 | 2,460 | 2,492 | 2,436 | 2,478 | +46 | +1.9% | 162,200 |
| 2024/09/17 | 2,458 | 2,458 | 2,404 | 2,432 | -27 | -1.1% | 133,800 |
| 2024/09/13 | 2,454 | 2,470 | 2,426 | 2,459 | +4 | +0.2% | 111,200 |
| 2024/09/12 | 2,501 | 2,515 | 2,435 | 2,455 | ±0 | ±0% | 201,700 |
| 2024/09/11 | 2,480 | 2,518 | 2,427 | 2,455 | -17 | -0.7% | 172,800 |
| 2024/09/10 | 2,444 | 2,497 | 2,422 | 2,472 | +39 | +1.6% | 220,300 |
| 2024/09/09 | 2,361 | 2,435 | 2,360 | 2,433 | -13 | -0.5% | 236,600 |
| 2024/09/06 | 2,473 | 2,480 | 2,431 | 2,446 | -36 | -1.5% | 157,300 |
| 2024/09/05 | 2,473 | 2,511 | 2,450 | 2,482 | +9 | +0.4% | 144,200 |
| 2024/09/04 | 2,462 | 2,503 | 2,449 | 2,473 | -66 | -2.6% | 190,500 |
| 2024/09/03 | 2,567 | 2,567 | 2,526 | 2,539 | -28 | -1.1% | 157,000 |
| 2024/09/02 | 2,601 | 2,610 | 2,553 | 2,567 | -31 | -1.2% | 111,300 |
| 2024/08/30 | 2,600 | 2,612 | 2,567 | 2,598 | +12 | +0.5% | 143,700 |
| 2024/08/29 | 2,620 | 2,620 | 2,563 | 2,586 | -21 | -0.8% | 117,100 |
| 2024/08/28 | 2,625 | 2,625 | 2,578 | 2,607 | -26 | -1% | 192,700 |
| 2024/08/27 | 2,645 | 2,661 | 2,618 | 2,633 | -14 | -0.5% | 163,300 |
| 2024/08/26 | 2,708 | 2,710 | 2,645 | 2,647 | -48 | -1.8% | 71,500 |
| 2024/08/23 | 2,700 | 2,740 | 2,683 | 2,695 | ±0 | ±0% | 159,300 |
| 2024/08/22 | 2,634 | 2,734 | 2,634 | 2,695 | +25 | +0.9% | 189,900 |
| 2024/08/21 | 2,606 | 2,670 | 2,581 | 2,670 | +33 | +1.3% | 172,900 |
| 2024/08/20 | 2,630 | 2,659 | 2,622 | 2,637 | +50 | +1.9% | 160,100 |
| 2024/08/19 | 2,535 | 2,615 | 2,533 | 2,587 | +37 | +1.5% | 202,000 |
| 2024/08/16 | 2,521 | 2,565 | 2,489 | 2,550 | +47 | +1.9% | 197,700 |
| 2024/08/15 | 2,494 | 2,519 | 2,475 | 2,503 | -13 | -0.5% | 159,200 |
| 2024/08/14 | 2,450 | 2,516 | 2,418 | 2,516 | +102 | +4.2% | 175,500 |
| 2024/08/13 | 2,522 | 2,558 | 2,400 | 2,414 | +11 | +0.5% | 311,600 |
| 2024/08/09 | 2,435 | 2,458 | 2,373 | 2,403 | +35 | +1.5% | 294,800 |
| 2024/08/08 | 2,351 | 2,396 | 2,337 | 2,368 | +20 | +0.9% | 168,700 |
| 2024/08/07 | 2,371 | 2,390 | 2,283 | 2,348 | +9 | +0.4% | 339,800 |
| 2024/08/06 | 2,141 | 2,345 | 2,141 | 2,339 | +329 | +16.4% | 508,300 |
| 2024/08/05 | 2,205 | 2,297 | 1,985 | 2,010 | -275 | -12% | 575,400 |
| 2024/08/02 | 2,390 | 2,390 | 2,283 | 2,285 | -183 | -7.4% | 292,100 |
| 2024/08/01 | 2,560 | 2,563 | 2,466 | 2,468 | -136 | -5.2% | 160,100 |
| 2024/07/31 | 2,573 | 2,607 | 2,553 | 2,604 | +22 | +0.9% | 88,900 |
| 2024/07/30 | 2,610 | 2,616 | 2,562 | 2,582 | -35 | -1.3% | 104,300 |
| 2024/07/29 | 2,570 | 2,622 | 2,570 | 2,617 | +54 | +2.1% | 134,800 |
| 2024/07/26 | 2,586 | 2,601 | 2,561 | 2,563 | -23 | -0.9% | 127,500 |
| 2024/07/25 | 2,593 | 2,600 | 2,566 | 2,586 | -38 | -1.4% | 139,400 |
| 2024/07/24 | 2,632 | 2,655 | 2,618 | 2,624 | -8 | -0.3% | 162,200 |
| 2024/07/23 | 2,666 | 2,679 | 2,620 | 2,632 | -4 | -0.2% | 137,700 |
| 2024/07/22 | 2,716 | 2,725 | 2,633 | 2,636 | -74 | -2.7% | 176,000 |
151～
200
件表示中 / 3701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 | 188,500円 | +4.7% | -19.9% | 2.86% | 18.83倍 | 1.31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 | 86,400円 | +0.4% | -4.4% | 5.44% | 10.54倍 | 0.82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 | 79,000円 | +7.8% | +8.1% | 2.38% | 12.66倍 | 2.18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 |
| セイコーＧ | 415,500円 | +2.4% | +8.3% | 2.65% | 11.70倍 | 1.09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 |
| ノーリツ鋼機 | 441,500円 | +3.9% | -23.2% | 5.01% | 14.57倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
