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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 4,500 | 4,500 | 4,230 | 4,410 | -90 | -2% | 25,300 |
| 2016/02/05 | 4,595 | 4,635 | 4,435 | 4,500 | -100 | -2.2% | 8,100 |
| 2016/02/04 | 4,605 | 4,625 | 4,505 | 4,600 | -35 | -0.8% | 19,500 |
| 2016/02/03 | 4,680 | 4,680 | 4,600 | 4,635 | -45 | -1% | 12,900 |
| 2016/02/02 | 4,690 | 4,700 | 4,665 | 4,680 | -10 | -0.2% | 9,700 |
| 2016/02/01 | 4,660 | 4,740 | 4,660 | 4,690 | -10 | -0.2% | 15,700 |
| 2016/01/29 | 4,640 | 4,705 | 4,600 | 4,700 | +50 | +1.1% | 18,000 |
| 2016/01/28 | 4,680 | 4,680 | 4,610 | 4,650 | -30 | -0.6% | 7,300 |
| 2016/01/27 | 4,565 | 4,690 | 4,555 | 4,680 | +145 | +3.2% | 15,900 |
| 2016/01/26 | 4,490 | 4,580 | 4,490 | 4,535 | -105 | -2.3% | 14,200 |
| 2016/01/25 | 4,495 | 4,650 | 4,470 | 4,640 | +210 | +4.7% | 30,100 |
| 2016/01/22 | 4,490 | 4,510 | 4,400 | 4,430 | -105 | -2.3% | 23,800 |
| 2016/01/21 | 4,530 | 4,590 | 4,500 | 4,535 | -65 | -1.4% | 32,600 |
| 2016/01/20 | 4,690 | 4,690 | 4,590 | 4,600 | -90 | -1.9% | 41,700 |
| 2016/01/19 | 4,690 | 4,700 | 4,630 | 4,690 | ±0 | ±0% | 5,400 |
| 2016/01/18 | 4,675 | 4,725 | 4,650 | 4,690 | -10 | -0.2% | 35,700 |
| 2016/01/15 | 4,680 | 4,730 | 4,680 | 4,700 | +40 | +0.9% | 9,600 |
| 2016/01/14 | 4,620 | 4,715 | 4,440 | 4,660 | -70 | -1.5% | 43,100 |
| 2016/01/13 | 4,720 | 4,765 | 4,675 | 4,730 | +5 | +0.1% | 23,100 |
| 2016/01/12 | 4,615 | 4,730 | 4,560 | 4,725 | +110 | +2.4% | 35,900 |
| 2016/01/08 | 4,565 | 4,620 | 4,555 | 4,615 | -15 | -0.3% | 10,800 |
| 2016/01/07 | 4,575 | 4,750 | 4,575 | 4,630 | -85 | -1.8% | 24,400 |
| 2016/01/06 | 4,695 | 4,740 | 4,630 | 4,715 | +20 | +0.4% | 14,500 |
| 2016/01/05 | 4,710 | 4,730 | 4,665 | 4,695 | -10 | -0.2% | 18,000 |
| 2016/01/04 | 4,705 | 4,750 | 4,680 | 4,705 | ±0 | ±0% | 8,800 |
| 2015/12/30 | 4,680 | 4,770 | 4,615 | 4,705 | -5 | -0.1% | 15,100 |
| 2015/12/29 | 4,630 | 4,735 | 4,595 | 4,710 | +80 | +1.7% | 10,300 |
| 2015/12/28 | 4,535 | 4,630 | 4,440 | 4,630 | +35 | +0.8% | 8,700 |
| 2015/12/25 | 4,620 | 4,665 | 4,560 | 4,595 | -50 | -1.1% | 13,700 |
| 2015/12/24 | 4,745 | 4,770 | 4,645 | 4,645 | -130 | -2.7% | 8,900 |
| 2015/12/22 | 4,675 | 4,810 | 4,665 | 4,775 | +50 | +1.1% | 26,600 |
| 2015/12/21 | 4,790 | 4,795 | 4,690 | 4,725 | -90 | -1.9% | 12,300 |
| 2015/12/18 | 4,740 | 4,900 | 4,740 | 4,815 | +50 | +1% | 40,800 |
| 2015/12/17 | 4,700 | 4,795 | 4,700 | 4,765 | +135 | +2.9% | 21,800 |
| 2015/12/16 | 4,660 | 4,680 | 4,590 | 4,630 | -50 | -1.1% | 44,100 |
| 2015/12/15 | 4,695 | 4,710 | 4,660 | 4,680 | -35 | -0.7% | 45,900 |
| 2015/12/14 | 4,650 | 4,745 | 4,650 | 4,715 | -75 | -1.6% | 49,200 |
| 2015/12/11 | 4,750 | 4,800 | 4,750 | 4,790 | +60 | +1.3% | 46,300 |
| 2015/12/10 | 4,650 | 4,745 | 4,650 | 4,730 | +10 | +0.2% | 34,800 |
| 2015/12/09 | 4,605 | 4,735 | 4,605 | 4,720 | +115 | +2.5% | 43,800 |
| 2015/12/08 | 4,555 | 4,625 | 4,530 | 4,605 | +50 | +1.1% | 36,900 |
| 2015/12/07 | 4,515 | 4,605 | 4,515 | 4,555 | +60 | +1.3% | 21,900 |
| 2015/12/04 | 4,450 | 4,495 | 4,425 | 4,495 | +45 | +1% | 23,700 |
| 2015/12/03 | 4,440 | 4,470 | 4,440 | 4,450 | +10 | +0.2% | 14,500 |
| 2015/12/02 | 4,420 | 4,490 | 4,420 | 4,440 | +20 | +0.5% | 11,100 |
| 2015/12/01 | 4,395 | 4,440 | 4,390 | 4,420 | +25 | +0.6% | 27,800 |
| 2015/11/30 | 4,380 | 4,425 | 4,360 | 4,395 | +30 | +0.7% | 19,200 |
| 2015/11/27 | 4,400 | 4,400 | 4,360 | 4,365 | -50 | -1.1% | 17,700 |
| 2015/11/26 | 4,420 | 4,420 | 4,400 | 4,415 | +45 | +1% | 1,800 |
| 2015/11/25 | 4,395 | 4,420 | 4,370 | 4,370 | -25 | -0.6% | 20,100 |
2151～
2200
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
