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 |
|---|---|---|---|---|---|---|---|
| 2013/01/15 | 9,540 | 9,850 | 9,540 | 9,740 | +240 | +2.5% | 7,000 |
| 2013/01/11 | 9,500 | 9,600 | 9,460 | 9,500 | +140 | +1.5% | 11,100 |
| 2013/01/10 | 9,500 | 9,500 | 9,360 | 9,360 | -140 | -1.5% | 400 |
| 2013/01/09 | 9,490 | 9,540 | 9,260 | 9,500 | ±0 | ±0% | 8,600 |
| 2013/01/08 | 9,430 | 9,500 | 9,430 | 9,500 | +70 | +0.7% | 4,800 |
| 2013/01/07 | 9,050 | 9,500 | 9,050 | 9,430 | +400 | +4.4% | 8,000 |
| 2013/01/04 | 9,000 | 9,150 | 8,950 | 9,030 | +420 | +4.9% | 8,400 |
| 2012/12/28 | 8,550 | 8,610 | 8,550 | 8,610 | +70 | +0.8% | 2,600 |
| 2012/12/27 | 8,540 | 8,540 | 8,540 | 8,540 | +140 | +1.7% | 500 |
| 2012/12/26 | 8,480 | 8,480 | 8,400 | 8,400 | -130 | -1.5% | 1,100 |
| 2012/12/25 | 8,520 | 8,550 | 8,500 | 8,530 | +10 | +0.1% | 3,400 |
| 2012/12/21 | 8,500 | 8,540 | 8,500 | 8,520 | +20 | +0.2% | 2,100 |
| 2012/12/20 | 8,500 | 8,500 | 8,410 | 8,500 | -40 | -0.5% | 2,200 |
| 2012/12/19 | 8,400 | 8,540 | 8,330 | 8,540 | +220 | +2.6% | 8,500 |
| 2012/12/18 | 8,370 | 8,370 | 8,300 | 8,320 | +30 | +0.4% | 4,500 |
| 2012/12/17 | 8,300 | 8,330 | 8,290 | 8,290 | -100 | -1.2% | 11,600 |
| 2012/12/14 | 8,300 | 8,400 | 8,300 | 8,390 | -20 | -0.2% | 5,300 |
| 2012/12/13 | 8,330 | 8,410 | 8,240 | 8,410 | +90 | +1.1% | 7,000 |
| 2012/12/12 | 8,300 | 8,320 | 8,210 | 8,320 | +70 | +0.8% | 3,000 |
| 2012/12/11 | 8,210 | 8,250 | 8,210 | 8,250 | -40 | -0.5% | 500 |
| 2012/12/10 | 8,300 | 8,450 | 8,260 | 8,290 | -10 | -0.1% | 2,600 |
| 2012/12/07 | 8,330 | 8,440 | 8,210 | 8,300 | ±0 | ±0% | 20,300 |
| 2012/12/06 | 8,350 | 8,480 | 8,290 | 8,300 | -50 | -0.6% | 15,500 |
| 2012/12/05 | 8,350 | 8,350 | 8,250 | 8,350 | ±0 | ±0% | 8,200 |
| 2012/12/04 | 8,300 | 8,350 | 8,300 | 8,350 | +50 | +0.6% | 1,100 |
| 2012/12/03 | 8,350 | 8,350 | 8,300 | 8,300 | -50 | -0.6% | 3,200 |
| 2012/11/30 | 8,390 | 8,420 | 8,300 | 8,350 | -30 | -0.4% | 9,800 |
| 2012/11/29 | 8,410 | 8,410 | 8,380 | 8,380 | ±0 | ±0% | 200 |
| 2012/11/28 | 8,350 | 8,400 | 8,350 | 8,380 | -70 | -0.8% | 800 |
| 2012/11/27 | 8,350 | 8,450 | 8,300 | 8,450 | +50 | +0.6% | 2,800 |
| 2012/11/26 | 8,680 | 8,680 | 8,400 | 8,400 | -70 | -0.8% | 4,500 |
| 2012/11/22 | 8,450 | 8,630 | 8,400 | 8,470 | +20 | +0.2% | 2,800 |
| 2012/11/21 | 8,400 | 8,450 | 8,400 | 8,450 | ±0 | ±0% | 900 |
| 2012/11/20 | 8,450 | 8,450 | 8,390 | 8,450 | -50 | -0.6% | 2,900 |
| 2012/11/19 | 8,500 | 8,510 | 8,430 | 8,500 | +10 | +0.1% | 4,000 |
| 2012/11/16 | 8,500 | 8,500 | 8,490 | 8,490 | -10 | -0.1% | 600 |
| 2012/11/15 | 8,510 | 8,560 | 8,500 | 8,500 | -10 | -0.1% | 300 |
| 2012/11/14 | 8,510 | 8,510 | 8,510 | 8,510 | -20 | -0.2% | 300 |
| 2012/11/13 | 8,460 | 8,530 | 8,460 | 8,530 | +30 | +0.4% | 1,800 |
| 2012/11/12 | 8,550 | 8,550 | 8,500 | 8,500 | -110 | -1.3% | 1,000 |
| 2012/11/09 | 8,740 | 8,740 | 8,610 | 8,610 | -140 | -1.6% | 2,200 |
| 2012/11/08 | 8,740 | 8,750 | 8,730 | 8,750 | +10 | +0.1% | 2,100 |
| 2012/11/07 | 8,710 | 8,740 | 8,700 | 8,740 | +30 | +0.3% | 2,800 |
| 2012/11/06 | 8,700 | 8,710 | 8,690 | 8,710 | +110 | +1.3% | 1,300 |
| 2012/11/05 | 8,680 | 8,700 | 8,540 | 8,600 | -70 | -0.8% | 4,600 |
| 2012/11/02 | 8,740 | 8,750 | 8,670 | 8,670 | -70 | -0.8% | 5,400 |
| 2012/11/01 | 8,700 | 8,740 | 8,650 | 8,740 | +40 | +0.5% | 2,400 |
| 2012/10/31 | 8,750 | 8,750 | 8,700 | 8,700 | -60 | -0.7% | 1,100 |
| 2012/10/30 | 8,700 | 8,760 | 8,600 | 8,760 | +60 | +0.7% | 1,100 |
| 2012/10/29 | 8,790 | 8,790 | 8,700 | 8,700 | -90 | -1% | 300 |
3051～
3100
件表示中 / 3735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 | 187,000円 | +4.7% | -19.9% | 2.89% | 18.62倍 | 1.29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 |
| リガク | 77,500円 | +7.8% | +8.1% | 2.43% | 12.60倍 | 2.17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 | 426,500円 | +2.4% | +8.3% | 2.58% | 12.01倍 | 1.12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 |
| ノーリツ鋼機 | 148,100円 | +3.9% | -23.2% | 4.97% | 14.67倍 | 0.71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 |
| タムロン | 86,900円 | +4.0% | +3.6% | 4.17% | 9.45倍 | 1.70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 |
市場注目の銘柄
チャート関連のコラム
