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 |
|---|---|---|---|---|---|---|---|
| 2014/05/23 | 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 |
| 2014/04/08 | 3,275 | 3,370 | 3,275 | 3,320 | +25 | +0.8% | 26,800 |
| 2014/04/07 | 3,250 | 3,310 | 3,240 | 3,295 | -5 | -0.2% | 26,800 |
| 2014/04/04 | 3,340 | 3,340 | 3,260 | 3,300 | -30 | -0.9% | 22,900 |
| 2014/04/03 | 3,265 | 3,345 | 3,260 | 3,330 | +25 | +0.8% | 35,000 |
| 2014/04/02 | 3,340 | 3,345 | 3,255 | 3,305 | -40 | -1.2% | 17,000 |
| 2014/04/01 | 3,390 | 3,390 | 3,325 | 3,345 | +50 | +1.5% | 14,600 |
| 2014/03/31 | 3,380 | 3,400 | 3,285 | 3,295 | -65 | -1.9% | 21,500 |
| 2014/03/28 | 3,320 | 3,380 | 3,250 | 3,360 | +40 | +1.2% | 21,500 |
| 2014/03/27 | 3,265 | 3,330 | 3,165 | 3,320 | -13,070 | -79.7% | 19,500 |
| 2014/03/26 | 16,300 | 16,470 | 16,180 | 16,390 | +90 | +0.6% | 12,500 |
| 2014/03/25 | 15,990 | 16,390 | 15,990 | 16,300 | -90 | -0.5% | 5,900 |
| 2014/03/24 | 15,600 | 16,490 | 15,600 | 16,390 | +390 | +2.4% | 19,800 |
| 2014/03/20 | 15,990 | 16,360 | 15,750 | 16,000 | +310 | +2% | 9,100 |
| 2014/03/19 | 15,700 | 15,730 | 15,350 | 15,690 | +170 | +1.1% | 10,600 |
| 2014/03/18 | 15,780 | 15,820 | 15,470 | 15,520 | +140 | +0.9% | 8,400 |
| 2014/03/17 | 15,800 | 15,940 | 15,300 | 15,380 | -560 | -3.5% | 7,400 |
| 2014/03/14 | 15,980 | 16,210 | 15,940 | 15,940 | -320 | -2% | 4,100 |
| 2014/03/13 | 16,370 | 16,600 | 16,260 | 16,260 | -170 | -1% | 5,600 |
| 2014/03/12 | 16,400 | 16,760 | 16,320 | 16,430 | -330 | -2% | 6,200 |
| 2014/03/11 | 16,790 | 16,810 | 16,680 | 16,760 | -30 | -0.2% | 4,900 |
2751～
2800
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
