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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 4,520 | 4,560 | 4,310 | 4,330 | -170 | -3.8% | 47,300 |
| 2015/01/29 | 4,450 | 4,530 | 4,450 | 4,500 | +30 | +0.7% | 17,600 |
| 2015/01/28 | 4,440 | 4,530 | 4,420 | 4,470 | +30 | +0.7% | 20,800 |
| 2015/01/27 | 4,460 | 4,465 | 4,365 | 4,440 | -15 | -0.3% | 26,100 |
| 2015/01/26 | 4,390 | 4,540 | 4,390 | 4,455 | -20 | -0.4% | 26,900 |
| 2015/01/23 | 4,525 | 4,540 | 4,460 | 4,475 | -50 | -1.1% | 29,800 |
| 2015/01/22 | 4,595 | 4,595 | 4,465 | 4,525 | -90 | -2% | 27,600 |
| 2015/01/21 | 4,615 | 4,640 | 4,585 | 4,615 | -10 | -0.2% | 13,500 |
| 2015/01/20 | 4,610 | 4,705 | 4,600 | 4,625 | +50 | +1.1% | 18,400 |
| 2015/01/19 | 4,600 | 4,650 | 4,560 | 4,575 | -15 | -0.3% | 10,200 |
| 2015/01/16 | 4,685 | 4,720 | 4,570 | 4,590 | -165 | -3.5% | 36,700 |
| 2015/01/15 | 4,710 | 4,820 | 4,710 | 4,755 | +25 | +0.5% | 27,400 |
| 2015/01/14 | 4,680 | 4,775 | 4,660 | 4,730 | +50 | +1.1% | 43,400 |
| 2015/01/13 | 4,695 | 4,700 | 4,660 | 4,680 | -35 | -0.7% | 17,000 |
| 2015/01/09 | 4,720 | 4,775 | 4,695 | 4,715 | +45 | +1% | 34,300 |
| 2015/01/08 | 4,700 | 4,715 | 4,665 | 4,670 | +10 | +0.2% | 42,600 |
| 2015/01/07 | 4,635 | 4,680 | 4,605 | 4,660 | -20 | -0.4% | 40,500 |
| 2015/01/06 | 4,800 | 4,835 | 4,680 | 4,680 | -175 | -3.6% | 48,500 |
| 2015/01/05 | 5,010 | 5,020 | 4,855 | 4,855 | -255 | -5% | 35,800 |
| 2014/12/30 | 5,020 | 5,130 | 4,965 | 5,110 | +90 | +1.8% | 40,600 |
| 2014/12/29 | 5,050 | 5,060 | 4,980 | 5,020 | +40 | +0.8% | 15,800 |
| 2014/12/26 | 4,850 | 4,985 | 4,850 | 4,980 | +110 | +2.3% | 38,400 |
| 2014/12/25 | 4,890 | 4,890 | 4,835 | 4,870 | +25 | +0.5% | 13,100 |
| 2014/12/24 | 4,840 | 4,920 | 4,800 | 4,845 | +20 | +0.4% | 44,500 |
| 2014/12/22 | 5,010 | 5,070 | 4,780 | 4,825 | -185 | -3.7% | 58,700 |
| 2014/12/19 | 5,050 | 5,060 | 4,990 | 5,010 | +35 | +0.7% | 49,600 |
| 2014/12/18 | 5,110 | 5,130 | 4,935 | 4,975 | -45 | -0.9% | 26,200 |
| 2014/12/17 | 5,000 | 5,040 | 4,990 | 5,020 | +20 | +0.4% | 20,200 |
| 2014/12/16 | 5,030 | 5,070 | 4,945 | 5,000 | -60 | -1.2% | 60,100 |
| 2014/12/15 | 5,100 | 5,120 | 5,020 | 5,060 | -30 | -0.6% | 39,700 |
| 2014/12/12 | 4,980 | 5,230 | 4,980 | 5,090 | +110 | +2.2% | 80,900 |
| 2014/12/11 | 4,815 | 4,980 | 4,780 | 4,980 | +100 | +2% | 42,100 |
| 2014/12/10 | 4,815 | 4,910 | 4,815 | 4,880 | -5 | -0.1% | 40,200 |
| 2014/12/09 | 4,850 | 4,885 | 4,800 | 4,885 | +85 | +1.8% | 46,200 |
| 2014/12/08 | 4,720 | 4,850 | 4,720 | 4,800 | +65 | +1.4% | 45,700 |
| 2014/12/05 | 4,760 | 4,760 | 4,705 | 4,735 | -15 | -0.3% | 37,200 |
| 2014/12/04 | 4,855 | 4,935 | 4,740 | 4,750 | -110 | -2.3% | 56,200 |
| 2014/12/03 | 4,965 | 4,975 | 4,815 | 4,860 | -150 | -3% | 96,000 |
| 2014/12/02 | 5,000 | 5,020 | 4,815 | 5,010 | +310 | +6.6% | 110,200 |
| 2014/12/01 | 4,675 | 4,745 | 4,635 | 4,700 | +25 | +0.5% | 35,200 |
| 2014/11/28 | 4,670 | 4,720 | 4,610 | 4,675 | +80 | +1.7% | 61,600 |
| 2014/11/27 | 4,550 | 4,630 | 4,540 | 4,595 | +75 | +1.7% | 40,500 |
| 2014/11/26 | 4,450 | 4,535 | 4,445 | 4,520 | +75 | +1.7% | 47,400 |
| 2014/11/25 | 4,425 | 4,445 | 4,390 | 4,445 | +25 | +0.6% | 39,200 |
| 2014/11/21 | 4,425 | 4,425 | 4,325 | 4,420 | -20 | -0.5% | 24,500 |
| 2014/11/20 | 4,415 | 4,445 | 4,385 | 4,440 | +50 | +1.1% | 27,200 |
| 2014/11/19 | 4,380 | 4,435 | 4,360 | 4,390 | +30 | +0.7% | 39,000 |
| 2014/11/18 | 4,300 | 4,365 | 4,300 | 4,360 | +115 | +2.7% | 34,300 |
| 2014/11/17 | 4,350 | 4,350 | 4,245 | 4,245 | -60 | -1.4% | 32,700 |
| 2014/11/14 | 4,365 | 4,365 | 4,285 | 4,305 | +5 | +0.1% | 34,000 |
2401～
2450
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
