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 |
|---|---|---|---|---|---|---|---|
| 2014/06/20 | 4,195 | 4,195 | 4,000 | 4,000 | -195 | -4.6% | 85,000 |
| 2014/06/19 | 4,085 | 4,195 | 4,050 | 4,195 | +40 | +1% | 60,800 |
| 2014/06/18 | 3,980 | 4,175 | 3,980 | 4,155 | +185 | +4.7% | 59,000 |
| 2014/06/17 | 3,960 | 3,990 | 3,935 | 3,970 | +10 | +0.3% | 23,700 |
| 2014/06/16 | 4,005 | 4,010 | 3,930 | 3,960 | -35 | -0.9% | 32,400 |
| 2014/06/13 | 3,885 | 3,995 | 3,870 | 3,995 | +90 | +2.3% | 58,000 |
| 2014/06/12 | 3,905 | 3,965 | 3,870 | 3,905 | -40 | -1% | 94,300 |
| 2014/06/11 | 3,900 | 3,945 | 3,870 | 3,945 | +50 | +1.3% | 25,200 |
| 2014/06/10 | 3,935 | 3,940 | 3,880 | 3,895 | -65 | -1.6% | 25,200 |
| 2014/06/09 | 3,920 | 3,975 | 3,910 | 3,960 | +70 | +1.8% | 52,100 |
| 2014/06/06 | 3,845 | 3,895 | 3,840 | 3,890 | +65 | +1.7% | 32,500 |
| 2014/06/05 | 3,880 | 3,915 | 3,800 | 3,825 | -95 | -2.4% | 62,500 |
| 2014/06/04 | 3,910 | 3,920 | 3,885 | 3,920 | +20 | +0.5% | 32,700 |
| 2014/06/03 | 3,900 | 3,915 | 3,865 | 3,900 | +65 | +1.7% | 115,200 |
| 2014/06/02 | 3,900 | 3,925 | 3,790 | 3,835 | -105 | -2.7% | 179,700 |
| 2014/05/30 | 3,900 | 3,940 | 3,735 | 3,940 | +40 | +1% | 188,400 |
| 2014/05/29 | 3,895 | 3,930 | 3,825 | 3,900 | +25 | +0.6% | 50,100 |
| 2014/05/28 | 3,850 | 3,945 | 3,820 | 3,875 | +65 | +1.7% | 132,400 |
| 2014/05/27 | 3,810 | 3,820 | 3,795 | 3,810 | ±0 | ±0% | 56,900 |
| 2014/05/26 | 3,780 | 3,850 | 3,780 | 3,810 | +60 | +1.6% | 39,700 |
| 2014/05/23 | 3,785 | 3,800 | 3,725 | 3,750 | +35 | +0.9% | 41,200 |
| 2014/05/22 | 3,700 | 3,745 | 3,665 | 3,715 | +20 | +0.5% | 67,200 |
| 2014/05/21 | 3,700 | 3,740 | 3,620 | 3,695 | -5 | -0.1% | 59,500 |
| 2014/05/20 | 3,720 | 3,770 | 3,695 | 3,700 | +10 | +0.3% | 25,100 |
| 2014/05/19 | 3,835 | 3,835 | 3,665 | 3,690 | -5 | -0.1% | 38,700 |
| 2014/05/16 | 3,850 | 3,850 | 3,665 | 3,695 | -170 | -4.4% | 62,000 |
| 2014/05/15 | 3,850 | 3,905 | 3,795 | 3,865 | +85 | +2.2% | 139,100 |
| 2014/05/14 | 3,720 | 3,805 | 3,705 | 3,780 | -5 | -0.1% | 39,600 |
| 2014/05/13 | 3,675 | 3,860 | 3,675 | 3,785 | +235 | +6.6% | 73,600 |
| 2014/05/12 | 3,575 | 3,575 | 3,505 | 3,550 | +35 | +1% | 20,800 |
| 2014/05/09 | 3,495 | 3,530 | 3,480 | 3,515 | +15 | +0.4% | 14,100 |
| 2014/05/08 | 3,470 | 3,505 | 3,470 | 3,500 | +35 | +1% | 19,800 |
| 2014/05/07 | 3,535 | 3,555 | 3,460 | 3,465 | -70 | -2% | 27,500 |
| 2014/05/02 | 3,510 | 3,600 | 3,510 | 3,535 | +30 | +0.9% | 38,800 |
| 2014/05/01 | 3,490 | 3,540 | 3,415 | 3,505 | +15 | +0.4% | 33,100 |
| 2014/04/30 | 3,405 | 3,500 | 3,405 | 3,490 | +85 | +2.5% | 32,100 |
| 2014/04/28 | 3,375 | 3,405 | 3,350 | 3,405 | +25 | +0.7% | 20,500 |
| 2014/04/25 | 3,400 | 3,405 | 3,360 | 3,380 | -20 | -0.6% | 22,600 |
| 2014/04/24 | 3,465 | 3,465 | 3,345 | 3,400 | -65 | -1.9% | 45,600 |
| 2014/04/23 | 3,445 | 3,500 | 3,445 | 3,465 | +10 | +0.3% | 56,400 |
| 2014/04/22 | 3,415 | 3,485 | 3,415 | 3,455 | +40 | +1.2% | 33,500 |
| 2014/04/21 | 3,405 | 3,430 | 3,400 | 3,415 | +20 | +0.6% | 26,700 |
| 2014/04/18 | 3,355 | 3,420 | 3,355 | 3,395 | +45 | +1.3% | 20,000 |
| 2014/04/17 | 3,375 | 3,380 | 3,350 | 3,350 | -30 | -0.9% | 27,600 |
| 2014/04/16 | 3,295 | 3,390 | 3,295 | 3,380 | +80 | +2.4% | 21,100 |
| 2014/04/15 | 3,300 | 3,315 | 3,295 | 3,300 | -15 | -0.5% | 20,600 |
| 2014/04/14 | 3,305 | 3,320 | 3,300 | 3,315 | ±0 | ±0% | 23,500 |
| 2014/04/11 | 3,275 | 3,330 | 3,270 | 3,315 | +25 | +0.8% | 24,600 |
| 2014/04/10 | 3,270 | 3,345 | 3,265 | 3,290 | -20 | -0.6% | 36,700 |
| 2014/04/09 | 3,365 | 3,365 | 3,295 | 3,310 | -10 | -0.3% | 26,100 |
2701～
2750
件表示中 / 3737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 | 191,100円 | +4.7% | -19.9% | 2.83% | 19.03倍 | 1.32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 | 133,400円 | +5.0% | +123.7% | 2.10% | 16.80倍 | 0.86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 | 84,100円 | +0.4% | -4.4% | 5.59% | 10.25倍 | 0.80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 | 420,000円 | +2.4% | +8.3% | 2.62% | 11.83倍 | 1.10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 | 73,400円 | +7.8% | +8.1% | 2.56% | 11.93倍 | 2.05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 |
市場注目の銘柄
チャート関連のコラム
