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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/12/01 | 4,185 | 4,250 | 4,170 | 4,230 | +30 | +0.7% | 8,800 |
| 2016/11/30 | 4,200 | 4,235 | 4,110 | 4,200 | -45 | -1.1% | 27,200 |
| 2016/11/29 | 4,250 | 4,345 | 4,225 | 4,245 | -5 | -0.1% | 22,300 |
| 2016/11/28 | 4,255 | 4,265 | 4,185 | 4,250 | -60 | -1.4% | 8,000 |
| 2016/11/25 | 4,330 | 4,395 | 4,240 | 4,310 | -20 | -0.5% | 27,800 |
| 2016/11/24 | 4,315 | 4,390 | 4,300 | 4,330 | +40 | +0.9% | 12,700 |
| 2016/11/22 | 4,205 | 4,325 | 4,185 | 4,290 | +85 | +2% | 10,200 |
| 2016/11/21 | 4,220 | 4,235 | 4,160 | 4,205 | -15 | -0.4% | 4,600 |
| 2016/11/18 | 4,160 | 4,245 | 4,160 | 4,220 | +60 | +1.4% | 8,500 |
| 2016/11/17 | 4,125 | 4,200 | 4,125 | 4,160 | -35 | -0.8% | 10,300 |
| 2016/11/16 | 4,125 | 4,230 | 4,075 | 4,195 | +130 | +3.2% | 17,700 |
| 2016/11/15 | 4,040 | 4,095 | 3,990 | 4,065 | +20 | +0.5% | 14,400 |
| 2016/11/14 | 3,950 | 4,045 | 3,885 | 4,045 | +110 | +2.8% | 9,800 |
| 2016/11/11 | 3,880 | 3,950 | 3,855 | 3,935 | +90 | +2.3% | 7,200 |
| 2016/11/10 | 3,815 | 3,845 | 3,750 | 3,845 | +145 | +3.9% | 3,800 |
| 2016/11/09 | 3,800 | 3,850 | 3,690 | 3,700 | -85 | -2.2% | 22,300 |
| 2016/11/08 | 3,800 | 3,800 | 3,745 | 3,785 | -15 | -0.4% | 3,700 |
| 2016/11/07 | 3,795 | 3,830 | 3,790 | 3,800 | -35 | -0.9% | 7,100 |
| 2016/11/04 | 3,800 | 3,850 | 3,795 | 3,835 | +35 | +0.9% | 16,600 |
| 2016/11/02 | 3,800 | 3,840 | 3,800 | 3,800 | +5 | +0.1% | 7,000 |
| 2016/11/01 | 3,755 | 3,800 | 3,755 | 3,795 | +40 | +1.1% | 6,200 |
| 2016/10/31 | 3,745 | 3,775 | 3,745 | 3,755 | ±0 | ±0% | 2,500 |
| 2016/10/28 | 3,760 | 3,775 | 3,720 | 3,755 | -5 | -0.1% | 10,200 |
| 2016/10/27 | 3,720 | 3,770 | 3,720 | 3,760 | +40 | +1.1% | 6,200 |
| 2016/10/26 | 3,735 | 3,745 | 3,720 | 3,720 | -25 | -0.7% | 1,800 |
| 2016/10/25 | 3,710 | 3,745 | 3,710 | 3,745 | +40 | +1.1% | 9,600 |
| 2016/10/24 | 3,680 | 3,720 | 3,680 | 3,705 | +25 | +0.7% | 14,200 |
| 2016/10/21 | 3,705 | 3,705 | 3,655 | 3,680 | -15 | -0.4% | 7,200 |
| 2016/10/20 | 3,690 | 3,705 | 3,655 | 3,695 | +5 | +0.1% | 6,400 |
| 2016/10/19 | 3,715 | 3,715 | 3,685 | 3,690 | +15 | +0.4% | 1,800 |
| 2016/10/18 | 3,655 | 3,700 | 3,645 | 3,675 | -5 | -0.1% | 10,000 |
| 2016/10/17 | 3,670 | 3,715 | 3,660 | 3,680 | +20 | +0.5% | 26,900 |
| 2016/10/14 | 3,650 | 3,670 | 3,615 | 3,660 | +10 | +0.3% | 10,800 |
| 2016/10/13 | 3,650 | 3,665 | 3,620 | 3,650 | +10 | +0.3% | 7,300 |
| 2016/10/12 | 3,660 | 3,660 | 3,635 | 3,640 | +5 | +0.1% | 1,800 |
| 2016/10/11 | 3,605 | 3,655 | 3,585 | 3,635 | ±0 | ±0% | 11,500 |
| 2016/10/07 | 3,630 | 3,665 | 3,625 | 3,635 | +10 | +0.3% | 10,300 |
| 2016/10/06 | 3,665 | 3,665 | 3,620 | 3,625 | -15 | -0.4% | 4,500 |
| 2016/10/05 | 3,665 | 3,665 | 3,605 | 3,640 | +40 | +1.1% | 6,900 |
| 2016/10/04 | 3,630 | 3,630 | 3,570 | 3,600 | -30 | -0.8% | 9,500 |
| 2016/10/03 | 3,675 | 3,685 | 3,610 | 3,630 | -45 | -1.2% | 4,300 |
| 2016/09/30 | 3,660 | 3,680 | 3,615 | 3,675 | +15 | +0.4% | 9,000 |
| 2016/09/29 | 3,625 | 3,720 | 3,620 | 3,660 | +35 | +1% | 12,800 |
| 2016/09/28 | 3,640 | 3,640 | 3,605 | 3,625 | +15 | +0.4% | 5,200 |
| 2016/09/27 | 3,595 | 3,645 | 3,570 | 3,610 | +15 | +0.4% | 17,000 |
| 2016/09/26 | 3,670 | 3,670 | 3,580 | 3,595 | -75 | -2% | 3,200 |
| 2016/09/23 | 3,695 | 3,700 | 3,650 | 3,670 | -40 | -1.1% | 12,100 |
1951～
2000
件表示中 / 3589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 | 230,400円 | +26.0% | -15.1% | 2.26% | 20.16倍 | 1.57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 | 136,700円 | +9.9% | +14.3% | 2.34% | 14.11倍 | 0.86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 | 88,300円 | +0.2% | -20.5% | 5.10% | 9.79倍 | 0.88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 | 435,000円 | +24.6% | +39.6% | 2.87% | 12.43倍 | 2.30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 | 171,600円 | +5.9% | +4.6% | 2.27% | 26.63倍 | 3.23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
