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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 4,910 | 4,940 | 4,880 | 4,900 | +55 | +1.1% | 22,200 |
| 2015/06/25 | 4,860 | 4,865 | 4,825 | 4,845 | -15 | -0.3% | 9,800 |
| 2015/06/24 | 4,830 | 4,880 | 4,815 | 4,860 | +45 | +0.9% | 9,400 |
| 2015/06/23 | 4,755 | 4,835 | 4,745 | 4,815 | +35 | +0.7% | 52,100 |
| 2015/06/22 | 4,780 | 4,800 | 4,740 | 4,780 | -15 | -0.3% | 49,400 |
| 2015/06/19 | 4,790 | 4,820 | 4,750 | 4,795 | -10 | -0.2% | 36,900 |
| 2015/06/18 | 4,780 | 4,825 | 4,735 | 4,805 | +20 | +0.4% | 12,600 |
| 2015/06/17 | 4,800 | 4,820 | 4,765 | 4,785 | -30 | -0.6% | 16,000 |
| 2015/06/16 | 4,810 | 4,820 | 4,755 | 4,815 | -35 | -0.7% | 15,300 |
| 2015/06/15 | 4,800 | 4,850 | 4,780 | 4,850 | +25 | +0.5% | 18,200 |
| 2015/06/12 | 4,850 | 4,850 | 4,770 | 4,825 | -50 | -1% | 20,000 |
| 2015/06/11 | 4,750 | 4,885 | 4,750 | 4,875 | +155 | +3.3% | 21,400 |
| 2015/06/10 | 4,715 | 4,745 | 4,710 | 4,720 | -20 | -0.4% | 12,200 |
| 2015/06/09 | 4,810 | 4,815 | 4,720 | 4,740 | -70 | -1.5% | 13,800 |
| 2015/06/08 | 4,800 | 4,835 | 4,785 | 4,810 | +25 | +0.5% | 6,200 |
| 2015/06/05 | 4,785 | 4,805 | 4,715 | 4,785 | -5 | -0.1% | 24,900 |
| 2015/06/04 | 4,790 | 4,790 | 4,720 | 4,790 | -5 | -0.1% | 15,700 |
| 2015/06/03 | 4,645 | 4,795 | 4,645 | 4,795 | +155 | +3.3% | 25,600 |
| 2015/06/02 | 4,515 | 4,700 | 4,515 | 4,640 | +130 | +2.9% | 39,200 |
| 2015/06/01 | 4,485 | 4,530 | 4,470 | 4,510 | +25 | +0.6% | 27,300 |
| 2015/05/29 | 4,480 | 4,500 | 4,425 | 4,485 | +5 | +0.1% | 35,600 |
| 2015/05/28 | 4,500 | 4,550 | 4,460 | 4,480 | -40 | -0.9% | 20,700 |
| 2015/05/27 | 4,595 | 4,595 | 4,465 | 4,520 | -105 | -2.3% | 30,500 |
| 2015/05/26 | 4,635 | 4,635 | 4,610 | 4,625 | ±0 | ±0% | 8,700 |
| 2015/05/25 | 4,670 | 4,680 | 4,600 | 4,625 | -45 | -1% | 6,500 |
| 2015/05/22 | 4,620 | 4,675 | 4,585 | 4,670 | +50 | +1.1% | 25,800 |
| 2015/05/21 | 4,630 | 4,655 | 4,600 | 4,620 | -10 | -0.2% | 19,900 |
| 2015/05/20 | 4,605 | 4,655 | 4,600 | 4,630 | +5 | +0.1% | 15,200 |
| 2015/05/19 | 4,600 | 4,630 | 4,550 | 4,625 | +25 | +0.5% | 14,200 |
| 2015/05/18 | 4,575 | 4,610 | 4,555 | 4,600 | +25 | +0.5% | 10,100 |
| 2015/05/15 | 4,450 | 4,600 | 4,440 | 4,575 | +125 | +2.8% | 18,000 |
| 2015/05/14 | 4,490 | 4,520 | 4,420 | 4,450 | -95 | -2.1% | 36,600 |
| 2015/05/13 | 4,495 | 4,600 | 4,425 | 4,545 | +45 | +1% | 10,200 |
| 2015/05/12 | 4,385 | 4,500 | 4,315 | 4,500 | +110 | +2.5% | 19,900 |
| 2015/05/11 | 4,400 | 4,400 | 4,315 | 4,390 | +75 | +1.7% | 19,100 |
| 2015/05/08 | 4,475 | 4,545 | 4,270 | 4,315 | -160 | -3.6% | 30,000 |
| 2015/05/07 | 4,455 | 4,550 | 4,455 | 4,475 | +20 | +0.4% | 13,100 |
| 2015/05/01 | 4,450 | 4,490 | 4,450 | 4,455 | +5 | +0.1% | 20,900 |
| 2015/04/30 | 4,550 | 4,560 | 4,445 | 4,450 | -95 | -2.1% | 25,300 |
| 2015/04/28 | 4,590 | 4,590 | 4,530 | 4,545 | -45 | -1% | 18,100 |
| 2015/04/27 | 4,630 | 4,640 | 4,575 | 4,590 | -40 | -0.9% | 15,000 |
| 2015/04/24 | 4,605 | 4,630 | 4,590 | 4,630 | +25 | +0.5% | 5,300 |
| 2015/04/23 | 4,645 | 4,645 | 4,595 | 4,605 | -45 | -1% | 17,500 |
| 2015/04/22 | 4,630 | 4,700 | 4,615 | 4,650 | -50 | -1.1% | 17,400 |
| 2015/04/21 | 4,715 | 4,735 | 4,660 | 4,700 | -30 | -0.6% | 17,000 |
| 2015/04/20 | 4,730 | 4,745 | 4,705 | 4,730 | -5 | -0.1% | 11,600 |
| 2015/04/17 | 4,760 | 4,760 | 4,710 | 4,735 | +20 | +0.4% | 20,500 |
| 2015/04/16 | 4,715 | 4,775 | 4,710 | 4,715 | -40 | -0.8% | 17,700 |
| 2015/04/15 | 4,775 | 4,780 | 4,730 | 4,755 | -5 | -0.1% | 14,800 |
| 2015/04/14 | 4,750 | 4,795 | 4,710 | 4,760 | +45 | +1% | 27,200 |
2301～
2350
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
