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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 4,300 | 4,340 | 4,285 | 4,300 | ±0 | ±0% | 37,700 |
| 2014/11/12 | 4,280 | 4,315 | 4,250 | 4,300 | +50 | +1.2% | 47,700 |
| 2014/11/11 | 4,220 | 4,270 | 4,220 | 4,250 | +60 | +1.4% | 56,000 |
| 2014/11/10 | 4,095 | 4,200 | 4,065 | 4,190 | +160 | +4% | 55,900 |
| 2014/11/07 | 4,060 | 4,080 | 3,975 | 4,030 | -50 | -1.2% | 41,500 |
| 2014/11/06 | 4,090 | 4,125 | 4,020 | 4,080 | -10 | -0.2% | 42,400 |
| 2014/11/05 | 3,955 | 4,115 | 3,955 | 4,090 | +145 | +3.7% | 74,000 |
| 2014/11/04 | 3,960 | 3,985 | 3,910 | 3,945 | +120 | +3.1% | 65,200 |
| 2014/10/31 | 3,820 | 3,850 | 3,790 | 3,825 | +20 | +0.5% | 33,900 |
| 2014/10/30 | 3,830 | 3,840 | 3,790 | 3,805 | -10 | -0.3% | 10,200 |
| 2014/10/29 | 3,815 | 3,835 | 3,805 | 3,815 | +30 | +0.8% | 10,500 |
| 2014/10/28 | 3,835 | 3,850 | 3,785 | 3,785 | +25 | +0.7% | 38,000 |
| 2014/10/27 | 3,875 | 3,875 | 3,745 | 3,760 | -80 | -2.1% | 54,600 |
| 2014/10/24 | 3,915 | 3,925 | 3,800 | 3,840 | -70 | -1.8% | 54,800 |
| 2014/10/23 | 3,890 | 3,940 | 3,880 | 3,910 | -55 | -1.4% | 28,600 |
| 2014/10/22 | 3,975 | 3,990 | 3,960 | 3,965 | +25 | +0.6% | 22,800 |
| 2014/10/21 | 3,975 | 3,975 | 3,920 | 3,940 | +35 | +0.9% | 13,200 |
| 2014/10/20 | 3,900 | 3,945 | 3,855 | 3,905 | +75 | +2% | 18,500 |
| 2014/10/17 | 3,815 | 3,880 | 3,770 | 3,830 | +30 | +0.8% | 72,500 |
| 2014/10/16 | 3,925 | 4,000 | 3,770 | 3,800 | -125 | -3.2% | 62,800 |
| 2014/10/15 | 3,910 | 3,930 | 3,890 | 3,925 | +30 | +0.8% | 17,500 |
| 2014/10/14 | 3,860 | 3,910 | 3,855 | 3,895 | -35 | -0.9% | 26,500 |
| 2014/10/10 | 3,950 | 3,950 | 3,910 | 3,930 | -55 | -1.4% | 21,800 |
| 2014/10/09 | 4,050 | 4,055 | 3,970 | 3,985 | +5 | +0.1% | 34,400 |
| 2014/10/08 | 3,960 | 4,010 | 3,935 | 3,980 | -10 | -0.3% | 11,500 |
| 2014/10/07 | 4,050 | 4,050 | 3,985 | 3,990 | -40 | -1% | 23,700 |
| 2014/10/06 | 4,055 | 4,085 | 4,010 | 4,030 | +40 | +1% | 32,000 |
| 2014/10/03 | 4,165 | 4,170 | 3,980 | 3,990 | -30 | -0.7% | 68,200 |
| 2014/10/02 | 4,040 | 4,050 | 3,995 | 4,020 | -60 | -1.5% | 47,700 |
| 2014/10/01 | 3,970 | 4,145 | 3,970 | 4,080 | +40 | +1% | 79,000 |
| 2014/09/30 | 4,040 | 4,095 | 4,025 | 4,040 | +20 | +0.5% | 91,300 |
| 2014/09/29 | 4,060 | 4,070 | 3,965 | 4,020 | +10 | +0.2% | 59,700 |
| 2014/09/26 | 3,975 | 4,020 | 3,960 | 4,010 | +100 | +2.6% | 63,800 |
| 2014/09/25 | 3,855 | 3,995 | 3,855 | 3,910 | +55 | +1.4% | 81,200 |
| 2014/09/24 | 3,835 | 3,885 | 3,835 | 3,855 | -30 | -0.8% | 30,900 |
| 2014/09/22 | 3,910 | 3,915 | 3,825 | 3,885 | -50 | -1.3% | 36,700 |
| 2014/09/19 | 3,870 | 3,955 | 3,870 | 3,935 | +135 | +3.6% | 104,000 |
| 2014/09/18 | 3,740 | 3,830 | 3,725 | 3,800 | +100 | +2.7% | 142,500 |
| 2014/09/17 | 3,805 | 3,825 | 3,675 | 3,700 | -125 | -3.3% | 138,800 |
| 2014/09/16 | 3,890 | 4,030 | 3,800 | 3,825 | -135 | -3.4% | 91,500 |
| 2014/09/12 | 4,010 | 4,045 | 3,925 | 3,960 | -100 | -2.5% | 72,000 |
| 2014/09/11 | 4,185 | 4,195 | 4,050 | 4,060 | -125 | -3% | 54,700 |
| 2014/09/10 | 4,220 | 4,220 | 4,170 | 4,185 | +35 | +0.8% | 31,800 |
| 2014/09/09 | 4,140 | 4,165 | 4,125 | 4,150 | +50 | +1.2% | 21,800 |
| 2014/09/08 | 4,150 | 4,150 | 4,095 | 4,100 | -50 | -1.2% | 23,200 |
| 2014/09/05 | 4,100 | 4,155 | 4,100 | 4,150 | +50 | +1.2% | 17,000 |
| 2014/09/04 | 4,195 | 4,200 | 4,085 | 4,100 | -110 | -2.6% | 42,300 |
| 2014/09/03 | 4,200 | 4,280 | 4,195 | 4,210 | -5 | -0.1% | 41,400 |
| 2014/09/02 | 4,220 | 4,240 | 4,195 | 4,215 | -5 | -0.1% | 41,600 |
| 2014/09/01 | 4,165 | 4,240 | 4,160 | 4,220 | +55 | +1.3% | 72,600 |
2451～
2500
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
