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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 4,425 | 4,465 | 4,395 | 4,395 | -5 | -0.1% | 38,000 |
| 2015/11/19 | 4,435 | 4,450 | 4,395 | 4,400 | -50 | -1.1% | 19,200 |
| 2015/11/18 | 4,450 | 4,490 | 4,410 | 4,450 | ±0 | ±0% | 13,100 |
| 2015/11/17 | 4,410 | 4,460 | 4,410 | 4,450 | +55 | +1.3% | 5,400 |
| 2015/11/16 | 4,340 | 4,420 | 4,335 | 4,395 | ±0 | ±0% | 12,200 |
| 2015/11/13 | 4,305 | 4,410 | 4,275 | 4,395 | +90 | +2.1% | 26,200 |
| 2015/11/12 | 4,330 | 4,360 | 4,290 | 4,305 | -25 | -0.6% | 25,800 |
| 2015/11/11 | 4,250 | 4,380 | 4,250 | 4,330 | +20 | +0.5% | 28,900 |
| 2015/11/10 | 4,245 | 4,330 | 4,245 | 4,310 | ±0 | ±0% | 27,200 |
| 2015/11/09 | 4,315 | 4,350 | 4,270 | 4,310 | -5 | -0.1% | 23,200 |
| 2015/11/06 | 4,210 | 4,365 | 4,210 | 4,315 | +105 | +2.5% | 27,800 |
| 2015/11/05 | 4,245 | 4,250 | 4,160 | 4,210 | -5 | -0.1% | 20,300 |
| 2015/11/04 | 4,275 | 4,275 | 4,185 | 4,215 | +10 | +0.2% | 33,400 |
| 2015/11/02 | 4,190 | 4,220 | 4,150 | 4,205 | +80 | +1.9% | 43,000 |
| 2015/10/30 | 4,045 | 4,200 | 4,030 | 4,125 | +95 | +2.4% | 36,600 |
| 2015/10/29 | 4,035 | 4,060 | 3,910 | 4,030 | +35 | +0.9% | 46,900 |
| 2015/10/28 | 4,000 | 4,035 | 3,980 | 3,995 | +20 | +0.5% | 22,000 |
| 2015/10/27 | 3,990 | 3,995 | 3,975 | 3,975 | -15 | -0.4% | 31,700 |
| 2015/10/26 | 4,000 | 4,005 | 3,970 | 3,990 | +15 | +0.4% | 27,400 |
| 2015/10/23 | 3,995 | 4,025 | 3,970 | 3,975 | -20 | -0.5% | 27,300 |
| 2015/10/22 | 3,980 | 4,015 | 3,960 | 3,995 | -50 | -1.2% | 20,400 |
| 2015/10/21 | 4,050 | 4,085 | 4,000 | 4,045 | -35 | -0.9% | 35,700 |
| 2015/10/20 | 4,090 | 4,120 | 4,065 | 4,080 | -10 | -0.2% | 26,000 |
| 2015/10/19 | 4,110 | 4,115 | 4,060 | 4,090 | +35 | +0.9% | 20,000 |
| 2015/10/16 | 4,000 | 4,090 | 4,000 | 4,055 | +25 | +0.6% | 26,200 |
| 2015/10/15 | 4,060 | 4,100 | 4,000 | 4,030 | +70 | +1.8% | 36,500 |
| 2015/10/14 | 4,050 | 4,060 | 3,945 | 3,960 | -35 | -0.9% | 41,500 |
| 2015/10/13 | 4,015 | 4,190 | 3,990 | 3,995 | -20 | -0.5% | 142,200 |
| 2015/10/09 | 4,195 | 4,195 | 3,965 | 4,015 | -190 | -4.5% | 55,500 |
| 2015/10/08 | 4,170 | 4,260 | 4,130 | 4,205 | +75 | +1.8% | 25,200 |
| 2015/10/07 | 4,195 | 4,200 | 4,115 | 4,130 | -65 | -1.5% | 5,200 |
| 2015/10/06 | 4,230 | 4,265 | 4,195 | 4,195 | -35 | -0.8% | 12,300 |
| 2015/10/05 | 4,215 | 4,255 | 4,215 | 4,230 | +35 | +0.8% | 3,600 |
| 2015/10/02 | 4,300 | 4,345 | 4,190 | 4,195 | -160 | -3.7% | 36,800 |
| 2015/10/01 | 4,240 | 4,355 | 4,215 | 4,355 | -95 | -2.1% | 15,200 |
| 2015/09/30 | 4,280 | 4,505 | 4,275 | 4,450 | +260 | +6.2% | 17,100 |
| 2015/09/29 | 4,195 | 4,290 | 4,150 | 4,190 | -40 | -0.9% | 8,000 |
| 2015/09/28 | 4,230 | 4,325 | 4,215 | 4,230 | -10 | -0.2% | 17,800 |
| 2015/09/25 | 4,285 | 4,285 | 4,140 | 4,240 | -25 | -0.6% | 33,300 |
| 2015/09/24 | 4,280 | 4,360 | 4,245 | 4,265 | -60 | -1.4% | 12,900 |
| 2015/09/18 | 4,380 | 4,400 | 4,320 | 4,325 | -55 | -1.3% | 10,200 |
| 2015/09/17 | 4,450 | 4,450 | 4,325 | 4,380 | -105 | -2.3% | 13,000 |
| 2015/09/16 | 4,400 | 4,485 | 4,370 | 4,485 | +40 | +0.9% | 21,900 |
| 2015/09/15 | 4,370 | 4,495 | 4,365 | 4,445 | +75 | +1.7% | 21,100 |
| 2015/09/14 | 4,450 | 4,450 | 4,290 | 4,370 | -105 | -2.3% | 13,500 |
| 2015/09/11 | 4,400 | 4,480 | 4,385 | 4,475 | +15 | +0.3% | 33,400 |
| 2015/09/10 | 4,470 | 4,505 | 4,410 | 4,460 | ±0 | ±0% | 13,800 |
| 2015/09/09 | 4,435 | 4,520 | 4,410 | 4,460 | +25 | +0.6% | 34,800 |
| 2015/09/08 | 4,385 | 4,545 | 4,385 | 4,435 | +50 | +1.1% | 30,800 |
| 2015/09/07 | 4,445 | 4,500 | 4,290 | 4,385 | -15 | -0.3% | 35,300 |
2301～
2350
件表示中 / 3685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 | 178,600円 | +4.7% | -19.9% | 3.02% | 15.65倍 | 1.24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 |
| シチズン | 81,000円 | +0.2% | -20.5% | 5.56% | 8.78倍 | 0.80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 |
| リガク | 83,100円 | +7.8% | +8.1% | 2.26% | 13.32倍 | 2.28倍 |
|
Ｘ線分析装置シェア世界首位級。アカデミアや半導体・医薬品メーカーが顧客。電池材料解析も |
| ノーリツ鋼機 | 432,500円 | +5.7% | -16.3% | 5.11% | 13.15倍 | 0.70倍 |
|
持株会社。多角化志向を経てペン先や金属部材の製造・販売、ＤＪ等音響機器関連に事業集約中 |
| セイコーＧ | 364,000円 | +10.6% | +25.8% | 2.61% | 11.89倍 | 0.95倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
市場注目の銘柄
チャート関連のコラム
