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 |
|---|---|---|---|---|---|---|---|
| 2012/07/19 | 8,100 | 8,130 | 8,080 | 8,110 | +10 | +0.1% | 2,500 |
| 2012/07/18 | 8,120 | 8,120 | 8,100 | 8,100 | -70 | -0.9% | 700 |
| 2012/07/17 | 8,290 | 8,290 | 8,160 | 8,170 | -120 | -1.4% | 1,000 |
| 2012/07/13 | 8,300 | 8,300 | 8,280 | 8,290 | +60 | +0.7% | 600 |
| 2012/07/12 | 8,250 | 8,270 | 8,200 | 8,230 | -270 | -3.2% | 1,500 |
| 2012/07/11 | 8,400 | 8,600 | 8,400 | 8,500 | +140 | +1.7% | 8,600 |
| 2012/07/10 | 8,400 | 8,400 | 8,340 | 8,360 | -40 | -0.5% | 2,000 |
| 2012/07/09 | 8,420 | 8,420 | 8,270 | 8,400 | +130 | +1.6% | 1,300 |
| 2012/07/06 | 8,200 | 8,270 | 8,200 | 8,270 | +80 | +1% | 500 |
| 2012/07/05 | 8,200 | 8,200 | 8,190 | 8,190 | -100 | -1.2% | 2,600 |
| 2012/07/04 | 8,310 | 8,320 | 8,250 | 8,290 | -20 | -0.2% | 2,000 |
| 2012/07/03 | 8,460 | 8,520 | 8,240 | 8,310 | +90 | +1.1% | 9,800 |
| 2012/07/02 | 8,210 | 8,240 | 8,210 | 8,220 | +110 | +1.4% | 2,400 |
| 2012/06/29 | 8,040 | 8,120 | 8,020 | 8,110 | -10 | -0.1% | 2,200 |
| 2012/06/28 | 8,110 | 8,120 | 8,080 | 8,120 | +40 | +0.5% | 2,600 |
| 2012/06/27 | 8,000 | 8,100 | 8,000 | 8,080 | +80 | +1% | 4,300 |
| 2012/06/26 | 8,000 | 8,020 | 8,000 | 8,000 | -70 | -0.9% | 1,100 |
| 2012/06/25 | 8,100 | 8,100 | 8,040 | 8,070 | -160 | -1.9% | 5,500 |
| 2012/06/22 | 8,140 | 8,250 | 8,020 | 8,230 | +180 | +2.2% | 4,900 |
| 2012/06/21 | 8,020 | 8,170 | 8,000 | 8,050 | -250 | -3% | 2,900 |
| 2012/06/20 | 8,140 | 8,440 | 8,140 | 8,300 | +160 | +2% | 3,500 |
| 2012/06/19 | 7,900 | 8,140 | 7,900 | 8,140 | +270 | +3.4% | 4,200 |
| 2012/06/18 | 7,800 | 7,900 | 7,800 | 7,870 | +120 | +1.5% | 1,700 |
| 2012/06/15 | 7,750 | 7,780 | 7,750 | 7,750 | +80 | +1% | 800 |
| 2012/06/14 | 7,670 | 7,670 | 7,670 | 7,670 | +10 | +0.1% | 100 |
| 2012/06/13 | 7,670 | 7,670 | 7,660 | 7,660 | -10 | -0.1% | 200 |
| 2012/06/12 | 7,670 | 7,670 | 7,670 | 7,670 | ±0 | ±0% | 1,000 |
| 2012/06/11 | 7,710 | 7,850 | 7,500 | 7,670 | +110 | +1.5% | 2,500 |
| 2012/06/08 | 7,650 | 7,860 | 7,560 | 7,560 | -90 | -1.2% | 1,200 |
| 2012/06/07 | 7,580 | 7,660 | 7,500 | 7,650 | +220 | +3% | 7,500 |
| 2012/06/06 | 7,400 | 7,600 | 7,380 | 7,430 | -70 | -0.9% | 3,000 |
| 2012/06/05 | 7,500 | 7,540 | 7,490 | 7,500 | ±0 | ±0% | 2,000 |
| 2012/06/04 | 7,500 | 7,520 | 7,350 | 7,500 | ±0 | ±0% | 5,900 |
| 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 |
3201～
3250
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
