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 |
|---|---|---|---|---|---|---|---|
| 2012/06/01 | 7,380 | 7,600 | 7,380 | 7,500 | +350 | +4.9% | 29,300 |
| 2012/05/31 | 7,700 | 7,750 | 7,040 | 7,150 | -750 | -9.5% | 70,900 |
| 2012/05/30 | 7,990 | 8,040 | 7,840 | 7,900 | -90 | -1.1% | 5,500 |
| 2012/05/29 | 8,000 | 8,110 | 7,910 | 7,990 | +20 | +0.3% | 7,500 |
| 2012/05/28 | 7,820 | 8,080 | 7,820 | 7,970 | +150 | +1.9% | 3,300 |
| 2012/05/25 | 7,810 | 7,830 | 7,800 | 7,820 | +10 | +0.1% | 1,500 |
| 2012/05/24 | 8,000 | 8,220 | 7,810 | 7,810 | -480 | -5.8% | 4,900 |
| 2012/05/23 | 8,400 | 8,400 | 8,280 | 8,290 | ±0 | ±0% | 4,000 |
| 2012/05/22 | 8,300 | 8,320 | 8,280 | 8,290 | -10 | -0.1% | 6,100 |
| 2012/05/21 | 8,210 | 8,300 | 8,210 | 8,300 | +100 | +1.2% | 4,800 |
| 2012/05/18 | 8,400 | 8,420 | 8,130 | 8,200 | -250 | -3% | 15,000 |
| 2012/05/17 | 8,420 | 8,540 | 8,420 | 8,450 | +40 | +0.5% | 13,900 |
| 2012/05/16 | 8,430 | 8,440 | 8,410 | 8,410 | -10 | -0.1% | 7,200 |
| 2012/05/15 | 8,440 | 8,500 | 8,420 | 8,420 | -80 | -0.9% | 18,700 |
| 2012/05/14 | 8,500 | 8,550 | 8,490 | 8,500 | -180 | -2.1% | 11,500 |
| 2012/05/11 | 8,680 | 8,770 | 8,530 | 8,680 | +140 | +1.6% | 5,300 |
| 2012/05/10 | 8,750 | 8,790 | 8,540 | 8,540 | -190 | -2.2% | 5,100 |
| 2012/05/09 | 8,900 | 8,900 | 8,730 | 8,730 | -170 | -1.9% | 4,900 |
| 2012/05/08 | 8,900 | 8,900 | 8,850 | 8,900 | ±0 | ±0% | 1,400 |
| 2012/05/07 | 8,940 | 8,940 | 8,780 | 8,900 | -40 | -0.4% | 22,900 |
| 2012/05/02 | 8,830 | 8,940 | 8,800 | 8,940 | +150 | +1.7% | 5,700 |
| 2012/05/01 | 8,800 | 8,850 | 8,610 | 8,790 | -10 | -0.1% | 5,200 |
| 2012/04/27 | 8,800 | 8,870 | 8,800 | 8,800 | ±0 | ±0% | 3,500 |
| 2012/04/26 | 8,900 | 8,900 | 8,730 | 8,800 | -30 | -0.3% | 400 |
| 2012/04/25 | 8,800 | 8,830 | 8,800 | 8,830 | +130 | +1.5% | 1,000 |
| 2012/04/24 | 8,700 | 8,700 | 8,700 | 8,700 | -80 | -0.9% | 1,500 |
| 2012/04/23 | 8,570 | 8,780 | 8,570 | 8,780 | +210 | +2.5% | 1,900 |
| 2012/04/20 | 8,570 | 8,570 | 8,570 | 8,570 | +20 | +0.2% | 1,000 |
| 2012/04/19 | 8,730 | 8,800 | 8,550 | 8,550 | -150 | -1.7% | 5,300 |
| 2012/04/18 | 8,600 | 8,700 | 8,600 | 8,700 | +100 | +1.2% | 1,800 |
| 2012/04/17 | 8,610 | 8,610 | 8,600 | 8,600 | -10 | -0.1% | 6,300 |
| 2012/04/16 | 8,560 | 8,610 | 8,500 | 8,610 | -90 | -1% | 900 |
| 2012/04/13 | 8,600 | 8,700 | 8,580 | 8,700 | +100 | +1.2% | 4,000 |
| 2012/04/12 | 8,660 | 8,660 | 8,550 | 8,600 | -60 | -0.7% | 2,700 |
| 2012/04/11 | 8,680 | 8,690 | 8,650 | 8,660 | -140 | -1.6% | 2,500 |
| 2012/04/10 | 9,010 | 9,010 | 8,800 | 8,800 | -250 | -2.8% | 4,900 |
| 2012/04/09 | 9,090 | 9,090 | 8,670 | 9,050 | +250 | +2.8% | 900 |
| 2012/04/06 | 8,640 | 8,890 | 8,640 | 8,800 | -130 | -1.5% | 5,600 |
| 2012/04/05 | 8,850 | 8,930 | 8,750 | 8,930 | -50 | -0.6% | 1,900 |
| 2012/04/04 | 9,040 | 9,040 | 8,930 | 8,980 | -60 | -0.7% | 2,200 |
| 2012/04/03 | 8,990 | 9,040 | 8,900 | 9,040 | +40 | +0.4% | 5,400 |
| 2012/04/02 | 8,800 | 9,000 | 8,750 | 9,000 | +250 | +2.9% | 3,900 |
| 2012/03/30 | 8,750 | 8,750 | 8,600 | 8,750 | -50 | -0.6% | 1,000 |
| 2012/03/29 | 8,700 | 8,800 | 8,600 | 8,800 | +150 | +1.7% | 8,600 |
| 2012/03/28 | 8,500 | 8,650 | 8,500 | 8,650 | +80 | +0.9% | 3,900 |
| 2012/03/27 | 8,510 | 8,600 | 8,510 | 8,570 | +70 | +0.8% | 5,800 |
| 2012/03/26 | 8,490 | 8,500 | 8,450 | 8,500 | +200 | +2.4% | 800 |
| 2012/03/23 | 8,460 | 8,500 | 8,300 | 8,300 | -190 | -2.2% | 3,300 |
| 2012/03/22 | 8,490 | 8,490 | 8,490 | 8,490 | +30 | +0.4% | 400 |
| 2012/03/21 | 8,500 | 8,510 | 8,460 | 8,460 | -30 | -0.4% | 3,000 |
3151～
3200
件表示中 / 3683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 | 181,200円 | +4.7% | -19.9% | 2.98% | 15.88倍 | 1.26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 | 80,900円 | +0.2% | -20.5% | 5.56% | 8.77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 |
| リガク | 80,100円 | +7.8% | +8.1% | 2.35% | 12.84倍 | 2.21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 | 442,500円 | +5.7% | -16.3% | 4.99% | 13.45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 |
| セイコーＧ | 357,500円 | +10.6% | +25.8% | 2.66% | 11.68倍 | 0.94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
