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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 3,680 | 3,695 | 3,650 | 3,680 | +115 | +3.2% | 14,300 |
| 2016/04/19 | 3,510 | 3,620 | 3,460 | 3,565 | +110 | +3.2% | 20,800 |
| 2016/04/18 | 3,465 | 3,470 | 3,415 | 3,455 | -40 | -1.1% | 10,000 |
| 2016/04/15 | 3,420 | 3,515 | 3,420 | 3,495 | -55 | -1.5% | 7,600 |
| 2016/04/14 | 3,445 | 3,575 | 3,410 | 3,550 | +230 | +6.9% | 46,400 |
| 2016/04/13 | 3,400 | 3,400 | 3,295 | 3,320 | -25 | -0.7% | 65,900 |
| 2016/04/12 | 3,290 | 3,435 | 3,290 | 3,345 | +50 | +1.5% | 20,600 |
| 2016/04/11 | 3,330 | 3,350 | 3,290 | 3,295 | -40 | -1.2% | 13,400 |
| 2016/04/08 | 3,390 | 3,415 | 3,310 | 3,335 | -60 | -1.8% | 31,200 |
| 2016/04/07 | 3,460 | 3,460 | 3,365 | 3,395 | -65 | -1.9% | 33,100 |
| 2016/04/06 | 3,490 | 3,515 | 3,450 | 3,460 | -60 | -1.7% | 21,900 |
| 2016/04/05 | 3,590 | 3,595 | 3,500 | 3,520 | -70 | -1.9% | 21,400 |
| 2016/04/04 | 3,610 | 3,630 | 3,570 | 3,590 | +35 | +1% | 14,900 |
| 2016/04/01 | 3,630 | 3,630 | 3,515 | 3,555 | -20 | -0.6% | 22,800 |
| 2016/03/31 | 3,615 | 3,670 | 3,575 | 3,575 | -40 | -1.1% | 22,400 |
| 2016/03/30 | 3,610 | 3,645 | 3,600 | 3,615 | +5 | +0.1% | 22,600 |
| 2016/03/29 | 3,580 | 3,655 | 3,580 | 3,610 | +25 | +0.7% | 29,200 |
| 2016/03/28 | 3,600 | 3,600 | 3,560 | 3,585 | -35 | -1% | 40,800 |
| 2016/03/25 | 3,645 | 3,670 | 3,605 | 3,620 | -40 | -1.1% | 20,200 |
| 2016/03/24 | 3,650 | 3,690 | 3,635 | 3,660 | +5 | +0.1% | 23,900 |
| 2016/03/23 | 3,690 | 3,695 | 3,645 | 3,655 | -35 | -0.9% | 24,100 |
| 2016/03/22 | 3,685 | 3,705 | 3,650 | 3,690 | +60 | +1.7% | 9,900 |
| 2016/03/18 | 3,650 | 3,650 | 3,560 | 3,630 | -40 | -1.1% | 28,600 |
| 2016/03/17 | 3,680 | 3,700 | 3,665 | 3,670 | ±0 | ±0% | 18,300 |
| 2016/03/16 | 3,660 | 3,685 | 3,610 | 3,670 | +10 | +0.3% | 15,100 |
| 2016/03/15 | 3,650 | 3,685 | 3,610 | 3,660 | +5 | +0.1% | 13,900 |
| 2016/03/14 | 3,660 | 3,700 | 3,610 | 3,655 | -5 | -0.1% | 23,000 |
| 2016/03/11 | 3,650 | 3,725 | 3,615 | 3,660 | +35 | +1% | 25,800 |
| 2016/03/10 | 3,585 | 3,655 | 3,580 | 3,625 | +40 | +1.1% | 23,500 |
| 2016/03/09 | 3,620 | 3,670 | 3,550 | 3,585 | -85 | -2.3% | 56,500 |
| 2016/03/08 | 3,800 | 3,820 | 3,640 | 3,670 | -180 | -4.7% | 23,400 |
| 2016/03/07 | 3,850 | 3,885 | 3,815 | 3,850 | ±0 | ±0% | 19,500 |
| 2016/03/04 | 3,730 | 3,940 | 3,660 | 3,850 | +190 | +5.2% | 59,500 |
| 2016/03/03 | 3,635 | 3,690 | 3,600 | 3,660 | +40 | +1.1% | 45,500 |
| 2016/03/02 | 3,800 | 3,800 | 3,580 | 3,620 | -150 | -4% | 62,200 |
| 2016/03/01 | 3,890 | 3,890 | 3,715 | 3,770 | -145 | -3.7% | 18,000 |
| 2016/02/29 | 4,000 | 4,070 | 3,745 | 3,915 | -100 | -2.5% | 35,200 |
| 2016/02/26 | 4,170 | 4,290 | 4,010 | 4,015 | -295 | -6.8% | 17,500 |
| 2016/02/25 | 4,195 | 4,375 | 4,185 | 4,310 | +130 | +3.1% | 21,800 |
| 2016/02/24 | 4,180 | 4,295 | 4,125 | 4,180 | +45 | +1.1% | 14,100 |
| 2016/02/23 | 4,255 | 4,275 | 4,135 | 4,135 | -120 | -2.8% | 9,800 |
| 2016/02/22 | 4,290 | 4,305 | 4,220 | 4,255 | -35 | -0.8% | 4,500 |
| 2016/02/19 | 4,375 | 4,390 | 4,260 | 4,290 | -40 | -0.9% | 4,800 |
| 2016/02/18 | 4,230 | 4,355 | 4,205 | 4,330 | +200 | +4.8% | 15,400 |
| 2016/02/17 | 4,220 | 4,220 | 4,100 | 4,130 | +30 | +0.7% | 23,000 |
| 2016/02/16 | 4,200 | 4,275 | 4,100 | 4,100 | -135 | -3.2% | 21,300 |
| 2016/02/15 | 4,320 | 4,320 | 4,195 | 4,235 | +55 | +1.3% | 13,000 |
| 2016/02/12 | 4,250 | 4,255 | 4,175 | 4,180 | -140 | -3.2% | 13,700 |
| 2016/02/10 | 4,350 | 4,350 | 4,255 | 4,320 | -30 | -0.7% | 24,900 |
| 2016/02/09 | 4,200 | 4,385 | 4,200 | 4,350 | -60 | -1.4% | 11,000 |
2101～
2150
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
