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 |
|---|---|---|---|---|---|---|---|
| 2012/09/28 | 8,350 | 8,390 | 8,310 | 8,390 | +40 | +0.5% | 5,600 |
| 2012/09/27 | 8,200 | 8,350 | 8,200 | 8,350 | +120 | +1.5% | 5,000 |
| 2012/09/26 | 8,200 | 8,230 | 8,200 | 8,230 | +30 | +0.4% | 4,700 |
| 2012/09/25 | 8,250 | 8,250 | 8,190 | 8,200 | -10 | -0.1% | 10,200 |
| 2012/09/24 | 8,150 | 8,230 | 8,150 | 8,210 | +10 | +0.1% | 6,300 |
| 2012/09/21 | 8,200 | 8,210 | 8,150 | 8,200 | +50 | +0.6% | 6,100 |
| 2012/09/20 | 8,290 | 8,290 | 8,150 | 8,150 | -40 | -0.5% | 1,500 |
| 2012/09/19 | 8,200 | 8,200 | 8,180 | 8,190 | -30 | -0.4% | 2,000 |
| 2012/09/18 | 8,200 | 8,230 | 8,200 | 8,220 | +40 | +0.5% | 7,900 |
| 2012/09/14 | 8,250 | 8,250 | 8,180 | 8,180 | -70 | -0.8% | 4,900 |
| 2012/09/13 | 8,250 | 8,250 | 8,200 | 8,250 | ±0 | ±0% | 2,700 |
| 2012/09/12 | 8,140 | 8,250 | 7,980 | 8,250 | ±0 | ±0% | 6,400 |
| 2012/09/11 | 8,300 | 8,300 | 8,110 | 8,250 | +10 | +0.1% | 6,800 |
| 2012/09/10 | 8,200 | 8,240 | 8,200 | 8,240 | -90 | -1.1% | 600 |
| 2012/09/07 | 8,300 | 8,330 | 8,250 | 8,330 | +150 | +1.8% | 9,200 |
| 2012/09/06 | 8,300 | 8,300 | 8,170 | 8,180 | -110 | -1.3% | 4,600 |
| 2012/09/05 | 8,180 | 8,300 | 8,180 | 8,290 | -30 | -0.4% | 900 |
| 2012/09/04 | 8,310 | 8,320 | 8,310 | 8,320 | +40 | +0.5% | 300 |
| 2012/09/03 | 8,230 | 8,300 | 8,230 | 8,280 | +50 | +0.6% | 3,100 |
| 2012/08/31 | 8,300 | 8,300 | 8,120 | 8,230 | -150 | -1.8% | 3,200 |
| 2012/08/30 | 8,130 | 8,390 | 8,130 | 8,380 | +100 | +1.2% | 1,600 |
| 2012/08/29 | 8,400 | 8,400 | 8,280 | 8,280 | -120 | -1.4% | 200 |
| 2012/08/28 | 8,400 | 8,420 | 8,310 | 8,400 | -20 | -0.2% | 4,700 |
| 2012/08/27 | 8,420 | 8,420 | 8,420 | 8,420 | +20 | +0.2% | 200 |
| 2012/08/24 | 8,290 | 8,400 | 8,290 | 8,400 | +70 | +0.8% | 3,500 |
| 2012/08/23 | 8,330 | 8,350 | 8,330 | 8,330 | ±0 | ±0% | 3,000 |
| 2012/08/22 | 8,180 | 8,390 | 8,150 | 8,330 | +50 | +0.6% | 2,600 |
| 2012/08/21 | 8,200 | 8,280 | 8,170 | 8,280 | +80 | +1% | 2,800 |
| 2012/08/20 | 8,200 | 8,330 | 8,130 | 8,200 | +80 | +1% | 2,800 |
| 2012/08/17 | 8,100 | 8,120 | 8,100 | 8,120 | +20 | +0.2% | 200 |
| 2012/08/16 | 8,100 | 8,100 | 8,100 | 8,100 | +40 | +0.5% | 400 |
| 2012/08/15 | 8,080 | 8,080 | 8,060 | 8,060 | -40 | -0.5% | 300 |
| 2012/08/14 | 8,090 | 8,100 | 8,090 | 8,100 | +40 | +0.5% | 200 |
| 2012/08/13 | 8,100 | 8,100 | 8,050 | 8,060 | -90 | -1.1% | 1,200 |
| 2012/08/10 | 8,100 | 8,150 | 8,100 | 8,150 | +50 | +0.6% | 300 |
| 2012/08/09 | 8,100 | 8,100 | 8,100 | 8,100 | ±0 | ±0% | 100 |
| 2012/08/08 | 8,100 | 8,200 | 8,100 | 8,100 | ±0 | ±0% | 800 |
| 2012/08/07 | 8,120 | 8,210 | 8,100 | 8,100 | -50 | -0.6% | 1,000 |
| 2012/08/06 | 8,180 | 8,220 | 8,150 | 8,150 | -30 | -0.4% | 700 |
| 2012/08/03 | 8,190 | 8,190 | 8,090 | 8,180 | +100 | +1.2% | 2,200 |
| 2012/08/02 | 8,060 | 8,270 | 8,050 | 8,080 | +30 | +0.4% | 2,800 |
| 2012/08/01 | 8,050 | 8,100 | 8,010 | 8,050 | -50 | -0.6% | 2,300 |
| 2012/07/31 | 8,100 | 8,110 | 8,060 | 8,100 | -190 | -2.3% | 4,500 |
| 2012/07/30 | 8,290 | 8,290 | 8,290 | 8,290 | +20 | +0.2% | 100 |
| 2012/07/27 | 8,270 | 8,270 | 8,270 | 8,270 | +110 | +1.3% | 100 |
| 2012/07/26 | 8,160 | 8,160 | 8,160 | 8,160 | ±0 | ±0% | 200 |
| 2012/07/25 | 8,010 | 8,160 | 7,990 | 8,160 | +160 | +2% | 1,200 |
| 2012/07/24 | 8,010 | 8,010 | 7,970 | 8,000 | -10 | -0.1% | 1,400 |
| 2012/07/23 | 8,020 | 8,020 | 8,010 | 8,010 | -70 | -0.9% | 500 |
| 2012/07/20 | 8,110 | 8,110 | 8,080 | 8,080 | -30 | -0.4% | 300 |
3151～
3200
件表示中 / 3766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 | 210,000円 | +4.7% | -19.9% | 2.57% | 20.91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 | 100,400円 | +0.4% | -4.4% | 4.68% | 12.24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 | 568,000円 | +3.0% | +13.1% | 2.11% | 14.98倍 | 1.49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 | 81,900円 | +3.8% | -3.2% | 2.30% | 15.26倍 | 2.25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 | 161,500円 | +3.9% | -23.2% | 4.56% | 16.00倍 | 0.79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
