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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 3,165 | 3,230 | 3,095 | 3,170 | +10 | +0.3% | 39,200 |
| 2016/07/04 | 3,075 | 3,210 | 3,060 | 3,160 | +85 | +2.8% | 46,600 |
| 2016/07/01 | 3,025 | 3,090 | 3,020 | 3,075 | +50 | +1.7% | 43,800 |
| 2016/06/30 | 2,993 | 3,065 | 2,993 | 3,025 | +82 | +2.8% | 24,400 |
| 2016/06/29 | 2,938 | 3,000 | 2,867 | 2,943 | -29 | -1% | 96,200 |
| 2016/06/28 | 3,150 | 3,155 | 2,954 | 2,972 | -208 | -6.5% | 54,400 |
| 2016/06/27 | 3,195 | 3,220 | 3,155 | 3,180 | -50 | -1.5% | 22,200 |
| 2016/06/24 | 3,330 | 3,380 | 3,200 | 3,230 | -95 | -2.9% | 35,900 |
| 2016/06/23 | 3,300 | 3,360 | 3,285 | 3,325 | -10 | -0.3% | 11,000 |
| 2016/06/22 | 3,310 | 3,410 | 3,285 | 3,335 | +25 | +0.8% | 17,800 |
| 2016/06/21 | 3,320 | 3,390 | 3,300 | 3,310 | +15 | +0.5% | 33,500 |
| 2016/06/20 | 3,300 | 3,415 | 3,265 | 3,295 | +5 | +0.2% | 16,400 |
| 2016/06/17 | 3,350 | 3,370 | 3,275 | 3,290 | -10 | -0.3% | 10,800 |
| 2016/06/16 | 3,450 | 3,450 | 3,300 | 3,300 | -150 | -4.3% | 16,500 |
| 2016/06/15 | 3,470 | 3,470 | 3,435 | 3,450 | +15 | +0.4% | 11,800 |
| 2016/06/14 | 3,470 | 3,470 | 3,415 | 3,435 | -35 | -1% | 13,200 |
| 2016/06/13 | 3,420 | 3,475 | 3,415 | 3,470 | +15 | +0.4% | 22,100 |
| 2016/06/10 | 3,440 | 3,480 | 3,440 | 3,455 | +15 | +0.4% | 8,500 |
| 2016/06/09 | 3,440 | 3,475 | 3,415 | 3,440 | ±0 | ±0% | 14,800 |
| 2016/06/08 | 3,520 | 3,535 | 3,440 | 3,440 | -150 | -4.2% | 36,100 |
| 2016/06/07 | 3,600 | 3,600 | 3,570 | 3,590 | +15 | +0.4% | 5,000 |
| 2016/06/06 | 3,610 | 3,630 | 3,540 | 3,575 | -125 | -3.4% | 16,700 |
| 2016/06/03 | 3,775 | 3,780 | 3,665 | 3,700 | -20 | -0.5% | 23,400 |
| 2016/06/02 | 3,720 | 3,720 | 3,630 | 3,720 | ±0 | ±0% | 16,900 |
| 2016/06/01 | 3,805 | 3,805 | 3,720 | 3,720 | -85 | -2.2% | 8,200 |
| 2016/05/31 | 3,785 | 3,820 | 3,720 | 3,805 | +10 | +0.3% | 45,000 |
| 2016/05/30 | 3,770 | 3,810 | 3,700 | 3,795 | +165 | +4.5% | 26,400 |
| 2016/05/27 | 3,645 | 3,660 | 3,615 | 3,630 | ±0 | ±0% | 7,700 |
| 2016/05/26 | 3,720 | 3,720 | 3,615 | 3,630 | -65 | -1.8% | 12,300 |
| 2016/05/25 | 3,690 | 3,715 | 3,660 | 3,695 | +5 | +0.1% | 9,300 |
| 2016/05/24 | 3,660 | 3,720 | 3,660 | 3,690 | +45 | +1.2% | 22,700 |
| 2016/05/23 | 3,600 | 3,675 | 3,590 | 3,645 | +90 | +2.5% | 28,800 |
| 2016/05/20 | 3,645 | 3,645 | 3,550 | 3,555 | -45 | -1.3% | 16,900 |
| 2016/05/19 | 3,660 | 3,660 | 3,600 | 3,600 | ±0 | ±0% | 10,600 |
| 2016/05/18 | 3,665 | 3,665 | 3,570 | 3,600 | -20 | -0.6% | 7,700 |
| 2016/05/17 | 3,600 | 3,625 | 3,590 | 3,620 | +5 | +0.1% | 9,600 |
| 2016/05/16 | 3,560 | 3,665 | 3,550 | 3,615 | +55 | +1.5% | 30,500 |
| 2016/05/13 | 3,550 | 3,650 | 3,550 | 3,560 | -5 | -0.1% | 38,600 |
| 2016/05/12 | 3,510 | 3,635 | 3,490 | 3,565 | -15 | -0.4% | 18,700 |
| 2016/05/11 | 3,550 | 3,610 | 3,525 | 3,580 | +30 | +0.8% | 32,100 |
| 2016/05/10 | 3,530 | 3,575 | 3,485 | 3,550 | -10 | -0.3% | 24,300 |
| 2016/05/09 | 3,505 | 3,610 | 3,500 | 3,560 | +5 | +0.1% | 12,200 |
| 2016/05/06 | 3,505 | 3,605 | 3,475 | 3,555 | +50 | +1.4% | 21,700 |
| 2016/05/02 | 3,525 | 3,570 | 3,410 | 3,505 | -20 | -0.6% | 39,000 |
| 2016/04/28 | 3,520 | 3,595 | 3,485 | 3,525 | +35 | +1% | 9,900 |
| 2016/04/27 | 3,530 | 3,595 | 3,450 | 3,490 | -110 | -3.1% | 20,600 |
| 2016/04/26 | 3,655 | 3,725 | 3,600 | 3,600 | -100 | -2.7% | 12,500 |
| 2016/04/25 | 3,715 | 3,760 | 3,680 | 3,700 | -100 | -2.6% | 6,000 |
| 2016/04/22 | 3,700 | 3,845 | 3,620 | 3,800 | +120 | +3.3% | 30,500 |
| 2016/04/21 | 3,680 | 3,720 | 3,655 | 3,680 | ±0 | ±0% | 7,900 |
2051～
2100
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
