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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 4,445 | 4,500 | 4,290 | 4,385 | -15 | -0.3% | 35,300 |
| 2015/09/04 | 4,490 | 4,515 | 4,365 | 4,400 | -15 | -0.3% | 28,600 |
| 2015/09/03 | 4,570 | 4,570 | 4,360 | 4,415 | -160 | -3.5% | 27,800 |
| 2015/09/02 | 4,635 | 4,655 | 4,500 | 4,575 | -60 | -1.3% | 15,400 |
| 2015/09/01 | 4,750 | 4,750 | 4,595 | 4,635 | -135 | -2.8% | 8,500 |
| 2015/08/31 | 4,760 | 4,780 | 4,705 | 4,770 | +80 | +1.7% | 23,600 |
| 2015/08/28 | 4,705 | 4,760 | 4,655 | 4,690 | -15 | -0.3% | 32,100 |
| 2015/08/27 | 4,800 | 4,800 | 4,650 | 4,705 | +40 | +0.9% | 20,000 |
| 2015/08/26 | 4,740 | 4,740 | 4,620 | 4,665 | +65 | +1.4% | 21,300 |
| 2015/08/25 | 4,520 | 4,660 | 4,300 | 4,600 | +65 | +1.4% | 36,000 |
| 2015/08/24 | 4,980 | 5,030 | 4,535 | 4,535 | -525 | -10.4% | 31,800 |
| 2015/08/21 | 5,000 | 5,120 | 5,000 | 5,060 | -20 | -0.4% | 22,800 |
| 2015/08/20 | 5,000 | 5,110 | 4,980 | 5,080 | -10 | -0.2% | 15,200 |
| 2015/08/19 | 5,160 | 5,230 | 5,070 | 5,090 | -10 | -0.2% | 18,000 |
| 2015/08/18 | 5,080 | 5,110 | 4,980 | 5,100 | +10 | +0.2% | 16,500 |
| 2015/08/17 | 5,000 | 5,090 | 4,930 | 5,090 | +110 | +2.2% | 6,800 |
| 2015/08/14 | 4,895 | 4,990 | 4,860 | 4,980 | +140 | +2.9% | 9,200 |
| 2015/08/13 | 4,910 | 4,915 | 4,820 | 4,840 | ±0 | ±0% | 15,700 |
| 2015/08/12 | 4,815 | 4,895 | 4,815 | 4,840 | +5 | +0.1% | 13,600 |
| 2015/08/11 | 4,925 | 4,950 | 4,810 | 4,835 | -135 | -2.7% | 32,900 |
| 2015/08/10 | 4,995 | 5,070 | 4,940 | 4,970 | -25 | -0.5% | 23,200 |
| 2015/08/07 | 5,070 | 5,070 | 4,970 | 4,995 | -75 | -1.5% | 10,200 |
| 2015/08/06 | 5,150 | 5,150 | 5,060 | 5,070 | -60 | -1.2% | 22,400 |
| 2015/08/05 | 5,150 | 5,190 | 5,090 | 5,130 | +30 | +0.6% | 15,800 |
| 2015/08/04 | 5,000 | 5,140 | 5,000 | 5,100 | +100 | +2% | 37,200 |
| 2015/08/03 | 4,940 | 5,000 | 4,940 | 5,000 | +60 | +1.2% | 4,500 |
| 2015/07/31 | 4,885 | 4,975 | 4,885 | 4,940 | +60 | +1.2% | 32,800 |
| 2015/07/30 | 4,880 | 4,900 | 4,860 | 4,880 | +30 | +0.6% | 9,600 |
| 2015/07/29 | 4,765 | 4,875 | 4,765 | 4,850 | +50 | +1% | 21,900 |
| 2015/07/28 | 4,770 | 4,840 | 4,770 | 4,800 | -40 | -0.8% | 21,700 |
| 2015/07/27 | 4,850 | 4,855 | 4,825 | 4,840 | +10 | +0.2% | 5,100 |
| 2015/07/24 | 4,815 | 4,855 | 4,815 | 4,830 | -25 | -0.5% | 9,200 |
| 2015/07/23 | 4,810 | 4,895 | 4,810 | 4,855 | +20 | +0.4% | 16,100 |
| 2015/07/22 | 4,950 | 4,950 | 4,825 | 4,835 | -125 | -2.5% | 11,000 |
| 2015/07/21 | 4,935 | 4,960 | 4,905 | 4,960 | +50 | +1% | 15,200 |
| 2015/07/17 | 4,860 | 4,940 | 4,860 | 4,910 | +10 | +0.2% | 12,400 |
| 2015/07/16 | 4,900 | 4,935 | 4,835 | 4,900 | ±0 | ±0% | 17,500 |
| 2015/07/15 | 4,840 | 4,915 | 4,815 | 4,900 | +15 | +0.3% | 25,800 |
| 2015/07/14 | 4,880 | 4,900 | 4,850 | 4,885 | +75 | +1.6% | 18,700 |
| 2015/07/13 | 4,810 | 4,850 | 4,770 | 4,810 | ±0 | ±0% | 25,900 |
| 2015/07/10 | 4,740 | 4,845 | 4,680 | 4,810 | +65 | +1.4% | 26,500 |
| 2015/07/09 | 4,800 | 4,800 | 4,615 | 4,745 | -145 | -3% | 12,100 |
| 2015/07/08 | 4,930 | 4,930 | 4,850 | 4,890 | -80 | -1.6% | 10,600 |
| 2015/07/07 | 4,900 | 4,970 | 4,900 | 4,970 | +70 | +1.4% | 10,400 |
| 2015/07/06 | 4,890 | 4,950 | 4,815 | 4,900 | -70 | -1.4% | 17,600 |
| 2015/07/03 | 4,980 | 5,000 | 4,925 | 4,970 | -10 | -0.2% | 22,500 |
| 2015/07/02 | 4,940 | 4,980 | 4,925 | 4,980 | +70 | +1.4% | 13,700 |
| 2015/07/01 | 4,870 | 4,915 | 4,850 | 4,910 | +70 | +1.4% | 19,200 |
| 2015/06/30 | 4,800 | 4,870 | 4,790 | 4,840 | ±0 | ±0% | 42,100 |
| 2015/06/29 | 4,900 | 4,900 | 4,800 | 4,840 | -60 | -1.2% | 25,200 |
2251～
2300
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
