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 |
|---|---|---|---|---|---|---|---|
| 2015/08/11 | 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 |
| 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 |
2451～
2500
件表示中 / 3767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 | 210,400円 | +4.7% | -19.9% | 2.57% | 20.95倍 | 1.50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 | 100,900円 | +0.4% | -4.4% | 4.66% | 12.30倍 | 0.96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 |
| セイコーＧ | 587,000円 | +3.0% | +13.1% | 2.04% | 15.48倍 | 1.54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 |
| リガク | 80,600円 | +3.8% | -3.2% | 2.33% | 15.03倍 | 2.22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 | 169,800円 | +3.9% | -23.2% | 4.34% | 16.83倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
