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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 4,675 | 4,730 | 4,675 | 4,715 | +15 | +0.3% | 17,800 |
| 2015/04/10 | 4,730 | 4,730 | 4,660 | 4,700 | -65 | -1.4% | 14,500 |
| 2015/04/09 | 4,700 | 4,795 | 4,690 | 4,765 | +75 | +1.6% | 28,600 |
| 2015/04/08 | 4,715 | 4,720 | 4,670 | 4,690 | -25 | -0.5% | 23,700 |
| 2015/04/07 | 4,700 | 4,720 | 4,635 | 4,715 | +30 | +0.6% | 20,000 |
| 2015/04/06 | 4,680 | 4,695 | 4,660 | 4,685 | +5 | +0.1% | 6,100 |
| 2015/04/03 | 4,655 | 4,705 | 4,645 | 4,680 | -25 | -0.5% | 9,900 |
| 2015/04/02 | 4,725 | 4,785 | 4,620 | 4,705 | +30 | +0.6% | 32,300 |
| 2015/04/01 | 4,635 | 4,685 | 4,630 | 4,675 | -10 | -0.2% | 16,100 |
| 2015/03/31 | 4,670 | 4,720 | 4,655 | 4,685 | -15 | -0.3% | 22,400 |
| 2015/03/30 | 4,695 | 4,720 | 4,680 | 4,700 | ±0 | ±0% | 7,300 |
| 2015/03/27 | 4,670 | 4,715 | 4,670 | 4,700 | +40 | +0.9% | 21,700 |
| 2015/03/26 | 4,640 | 4,670 | 4,595 | 4,660 | -45 | -1% | 21,800 |
| 2015/03/25 | 4,700 | 4,720 | 4,690 | 4,705 | ±0 | ±0% | 7,600 |
| 2015/03/24 | 4,710 | 4,735 | 4,685 | 4,705 | -40 | -0.8% | 8,200 |
| 2015/03/23 | 4,745 | 4,780 | 4,705 | 4,745 | -55 | -1.1% | 25,200 |
| 2015/03/20 | 4,785 | 4,800 | 4,760 | 4,800 | +15 | +0.3% | 28,400 |
| 2015/03/19 | 4,795 | 4,800 | 4,740 | 4,785 | +5 | +0.1% | 12,700 |
| 2015/03/18 | 4,800 | 4,800 | 4,750 | 4,780 | -35 | -0.7% | 58,600 |
| 2015/03/17 | 4,700 | 4,845 | 4,695 | 4,815 | +120 | +2.6% | 63,500 |
| 2015/03/16 | 4,700 | 4,710 | 4,630 | 4,695 | -5 | -0.1% | 41,100 |
| 2015/03/13 | 4,710 | 4,760 | 4,620 | 4,700 | -10 | -0.2% | 67,200 |
| 2015/03/12 | 4,655 | 4,735 | 4,650 | 4,710 | +55 | +1.2% | 27,400 |
| 2015/03/11 | 4,660 | 4,695 | 4,615 | 4,655 | -30 | -0.6% | 28,700 |
| 2015/03/10 | 4,670 | 4,700 | 4,645 | 4,685 | -50 | -1.1% | 33,900 |
| 2015/03/09 | 4,635 | 4,735 | 4,610 | 4,735 | +35 | +0.7% | 41,700 |
| 2015/03/06 | 4,700 | 4,720 | 4,685 | 4,700 | -15 | -0.3% | 22,800 |
| 2015/03/05 | 4,740 | 4,740 | 4,700 | 4,715 | -25 | -0.5% | 40,000 |
| 2015/03/04 | 4,735 | 4,760 | 4,700 | 4,740 | ±0 | ±0% | 30,400 |
| 2015/03/03 | 4,750 | 4,785 | 4,710 | 4,740 | +30 | +0.6% | 46,600 |
| 2015/03/02 | 4,670 | 4,750 | 4,670 | 4,710 | +110 | +2.4% | 52,900 |
| 2015/02/27 | 4,505 | 4,600 | 4,500 | 4,600 | +90 | +2% | 29,000 |
| 2015/02/26 | 4,585 | 4,585 | 4,500 | 4,510 | -75 | -1.6% | 20,700 |
| 2015/02/25 | 4,445 | 4,600 | 4,445 | 4,585 | +120 | +2.7% | 64,400 |
| 2015/02/24 | 4,440 | 4,470 | 4,420 | 4,465 | +5 | +0.1% | 13,000 |
| 2015/02/23 | 4,490 | 4,500 | 4,460 | 4,460 | -105 | -2.3% | 23,200 |
| 2015/02/20 | 4,485 | 4,590 | 4,470 | 4,565 | +150 | +3.4% | 48,000 |
| 2015/02/19 | 4,420 | 4,480 | 4,400 | 4,415 | -5 | -0.1% | 20,400 |
| 2015/02/18 | 4,355 | 4,420 | 4,345 | 4,420 | +70 | +1.6% | 13,300 |
| 2015/02/17 | 4,420 | 4,420 | 4,310 | 4,350 | -130 | -2.9% | 31,300 |
| 2015/02/16 | 4,400 | 4,510 | 4,360 | 4,480 | +75 | +1.7% | 45,200 |
| 2015/02/13 | 4,480 | 4,480 | 4,375 | 4,405 | -75 | -1.7% | 28,000 |
| 2015/02/12 | 4,440 | 4,555 | 4,370 | 4,480 | +180 | +4.2% | 61,600 |
| 2015/02/10 | 4,240 | 4,410 | 4,240 | 4,300 | -10 | -0.2% | 42,400 |
| 2015/02/09 | 4,250 | 4,435 | 4,085 | 4,310 | -90 | -2% | 97,700 |
| 2015/02/06 | 4,365 | 4,440 | 4,365 | 4,400 | +45 | +1% | 15,100 |
| 2015/02/05 | 4,475 | 4,480 | 4,350 | 4,355 | -115 | -2.6% | 23,400 |
| 2015/02/04 | 4,500 | 4,565 | 4,470 | 4,470 | -25 | -0.6% | 32,800 |
| 2015/02/03 | 4,500 | 4,580 | 4,450 | 4,495 | -95 | -2.1% | 48,100 |
| 2015/02/02 | 4,610 | 4,650 | 4,500 | 4,590 | +260 | +6% | 52,600 |
2351～
2400
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
