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 |
|---|---|---|---|---|---|---|---|
| 2014/12/30 | 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 |
| 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 |
2601～
2650
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 | 210,300円 | +4.7% | -19.9% | 2.57% | 20.94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 | 100,800円 | +0.4% | -4.4% | 4.66% | 12.29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 | 585,000円 | +3.0% | +13.1% | 2.05% | 15.43倍 | 1.53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 | 81,000円 | +3.8% | -3.2% | 2.32% | 15.10倍 | 2.23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 | 166,600円 | +3.9% | -23.2% | 4.42% | 16.51倍 | 0.81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
