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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,354 | 2,381 | 2,344 | 2,357 | +19 | +0.8% | 186,400 |
| 2024/03/26 | 2,325 | 2,356 | 2,318 | 2,338 | +19 | +0.8% | 235,000 |
| 2024/03/25 | 2,295 | 2,326 | 2,293 | 2,319 | +13 | +0.6% | 216,200 |
| 2024/03/22 | 2,279 | 2,319 | 2,260 | 2,306 | +38 | +1.7% | 256,800 |
| 2024/03/21 | 2,269 | 2,287 | 2,251 | 2,268 | -25 | -1.1% | 346,200 |
| 2024/03/19 | 2,317 | 2,335 | 2,293 | 2,293 | -42 | -1.8% | 268,700 |
| 2024/03/18 | 2,331 | 2,346 | 2,321 | 2,335 | -15 | -0.6% | 195,600 |
| 2024/03/15 | 2,308 | 2,384 | 2,299 | 2,350 | +20 | +0.9% | 314,800 |
| 2024/03/14 | 2,325 | 2,342 | 2,288 | 2,330 | +28 | +1.2% | 285,900 |
| 2024/03/13 | 2,300 | 2,344 | 2,284 | 2,302 | -42 | -1.8% | 419,200 |
| 2024/03/12 | 2,312 | 2,355 | 2,308 | 2,344 | +4 | +0.2% | 516,700 |
| 2024/03/11 | 2,391 | 2,394 | 2,326 | 2,340 | -73 | -3% | 359,300 |
| 2024/03/08 | 2,399 | 2,454 | 2,392 | 2,413 | -7 | -0.3% | 311,500 |
| 2024/03/07 | 2,441 | 2,478 | 2,418 | 2,420 | -16 | -0.7% | 274,700 |
| 2024/03/06 | 2,409 | 2,450 | 2,404 | 2,436 | +13 | +0.5% | 254,400 |
| 2024/03/05 | 2,353 | 2,433 | 2,347 | 2,423 | +47 | +2% | 247,000 |
| 2024/03/04 | 2,375 | 2,415 | 2,370 | 2,376 | +9 | +0.4% | 268,400 |
| 2024/03/01 | 2,396 | 2,401 | 2,361 | 2,367 | -29 | -1.2% | 191,300 |
| 2024/02/29 | 2,420 | 2,432 | 2,395 | 2,396 | -40 | -1.6% | 202,900 |
| 2024/02/28 | 2,419 | 2,440 | 2,414 | 2,436 | +31 | +1.3% | 199,200 |
| 2024/02/27 | 2,453 | 2,478 | 2,386 | 2,405 | -60 | -2.4% | 402,500 |
| 2024/02/26 | 2,421 | 2,477 | 2,392 | 2,465 | +112 | +4.8% | 575,900 |
| 2024/02/22 | 2,389 | 2,396 | 2,301 | 2,353 | +40 | +1.7% | 468,200 |
| 2024/02/21 | 2,340 | 2,340 | 2,267 | 2,313 | +84 | +3.8% | 626,700 |
| 2024/02/20 | 2,245 | 2,247 | 2,225 | 2,229 | +15 | +0.7% | 200,300 |
| 2024/02/19 | 2,210 | 2,234 | 2,200 | 2,214 | +62 | +2.9% | 350,400 |
| 2024/02/16 | 2,130 | 2,183 | 2,120 | 2,152 | +54 | +2.6% | 325,400 |
| 2024/02/15 | 2,084 | 2,180 | 2,031 | 2,098 | +22 | +1.1% | 547,500 |
| 2024/02/14 | 2,033 | 2,084 | 1,998 | 2,076 | -245 | -10.6% | 1,146,800 |
| 2024/02/13 | 2,326 | 2,326 | 2,288 | 2,321 | +23 | +1% | 434,100 |
| 2024/02/09 | 2,304 | 2,313 | 2,296 | 2,298 | -20 | -0.9% | 361,000 |
| 2024/02/08 | 2,333 | 2,336 | 2,308 | 2,318 | +1 | ±0% | 201,100 |
| 2024/02/07 | 2,345 | 2,345 | 2,301 | 2,317 | -37 | -1.6% | 433,600 |
| 2024/02/06 | 2,411 | 2,415 | 2,354 | 2,354 | -58 | -2.4% | 305,900 |
| 2024/02/05 | 2,395 | 2,415 | 2,371 | 2,412 | +1 | ±0% | 303,100 |
| 2024/02/02 | 2,401 | 2,426 | 2,394 | 2,411 | +10 | +0.4% | 168,400 |
| 2024/02/01 | 2,411 | 2,411 | 2,383 | 2,401 | -24 | -1% | 244,900 |
| 2024/01/31 | 2,445 | 2,445 | 2,408 | 2,425 | -27 | -1.1% | 273,300 |
| 2024/01/30 | 2,475 | 2,490 | 2,452 | 2,452 | -12 | -0.5% | 172,700 |
| 2024/01/29 | 2,506 | 2,513 | 2,455 | 2,464 | -42 | -1.7% | 234,300 |
| 2024/01/26 | 2,530 | 2,538 | 2,498 | 2,506 | -29 | -1.1% | 213,900 |
| 2024/01/25 | 2,545 | 2,555 | 2,526 | 2,535 | +5 | +0.2% | 115,300 |
| 2024/01/24 | 2,528 | 2,541 | 2,526 | 2,530 | -17 | -0.7% | 164,400 |
| 2024/01/23 | 2,558 | 2,578 | 2,532 | 2,547 | +12 | +0.5% | 204,500 |
| 2024/01/22 | 2,524 | 2,537 | 2,518 | 2,535 | +22 | +0.9% | 154,400 |
| 2024/01/19 | 2,511 | 2,537 | 2,506 | 2,513 | +4 | +0.2% | 148,300 |
| 2024/01/18 | 2,510 | 2,530 | 2,497 | 2,509 | -2 | -0.1% | 241,000 |
| 2024/01/17 | 2,562 | 2,588 | 2,505 | 2,511 | -47 | -1.8% | 315,100 |
| 2024/01/16 | 2,538 | 2,558 | 2,524 | 2,558 | +15 | +0.6% | 198,100 |
| 2024/01/15 | 2,553 | 2,558 | 2,538 | 2,543 | -2 | -0.1% | 169,600 |
251～
300
件表示中 / 3673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 | 199,300円 | +4.7% | -19.9% | 2.71% | 17.47倍 | 1.38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 | 130,700円 | +9.9% | +14.3% | 2.45% | 13.49倍 | 0.82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 | 80,100円 | +0.2% | -20.5% | 5.62% | 8.68倍 | 0.79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 |
| リガク | 78,200円 | +7.8% | +8.1% | 2.40% | 12.53倍 | 2.15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 |
| セイコーＧ | 363,500円 | +10.6% | +25.8% | 2.61% | 11.88倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
