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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 8,100 | 8,570 | 8,100 | 8,320 | +250 | +3.1% | 3,700 |
| 2011/03/16 | 7,850 | 8,190 | 7,830 | 8,070 | +370 | +4.8% | 5,500 |
| 2011/03/15 | 8,430 | 8,430 | 7,500 | 7,700 | -640 | -7.7% | 8,100 |
| 2011/03/14 | 8,000 | 8,380 | 7,850 | 8,340 | -520 | -5.9% | 2,500 |
| 2011/03/11 | 8,900 | 8,900 | 8,860 | 8,860 | -140 | -1.6% | 400 |
| 2011/03/10 | 9,120 | 9,120 | 8,870 | 9,000 | -160 | -1.7% | 1,400 |
| 2011/03/09 | 9,000 | 9,160 | 9,000 | 9,160 | +280 | +3.2% | 1,500 |
| 2011/03/08 | 8,880 | 8,880 | 8,880 | 8,880 | +10 | +0.1% | 100 |
| 2011/03/07 | 8,900 | 8,950 | 8,800 | 8,870 | -70 | -0.8% | 3,200 |
| 2011/03/04 | 8,950 | 9,000 | 8,850 | 8,940 | -10 | -0.1% | 1,100 |
| 2011/03/03 | 8,950 | 8,950 | 8,950 | 8,950 | +40 | +0.4% | 800 |
| 2011/03/02 | 9,080 | 9,080 | 8,910 | 8,910 | -170 | -1.9% | 2,900 |
| 2011/03/01 | 9,000 | 9,080 | 8,800 | 9,080 | ±0 | ±0% | 2,600 |
| 2011/02/28 | 8,800 | 9,080 | 8,800 | 9,080 | +280 | +3.2% | 3,900 |
| 2011/02/25 | 8,800 | 8,800 | 8,790 | 8,800 | ±0 | ±0% | 2,700 |
| 2011/02/24 | 8,900 | 8,900 | 8,750 | 8,800 | +50 | +0.6% | 6,400 |
| 2011/02/23 | 8,710 | 8,800 | 8,630 | 8,750 | -90 | -1% | 3,400 |
| 2011/02/22 | 8,840 | 8,840 | 8,610 | 8,840 | ±0 | ±0% | 1,400 |
| 2011/02/21 | 8,790 | 8,840 | 8,750 | 8,840 | +50 | +0.6% | 1,000 |
| 2011/02/18 | 8,800 | 8,850 | 8,790 | 8,790 | -10 | -0.1% | 4,200 |
| 2011/02/17 | 8,800 | 8,850 | 8,800 | 8,800 | +20 | +0.2% | 3,400 |
| 2011/02/16 | 8,780 | 8,790 | 8,730 | 8,780 | +60 | +0.7% | 2,700 |
| 2011/02/15 | 8,700 | 8,720 | 8,700 | 8,720 | +20 | +0.2% | 700 |
| 2011/02/14 | 8,520 | 8,700 | 8,520 | 8,700 | +190 | +2.2% | 1,500 |
| 2011/02/10 | 8,530 | 8,600 | 8,500 | 8,510 | -20 | -0.2% | 15,700 |
| 2011/02/09 | 8,510 | 8,630 | 8,510 | 8,530 | -120 | -1.4% | 2,000 |
| 2011/02/08 | 8,700 | 8,720 | 8,620 | 8,650 | -50 | -0.6% | 1,900 |
| 2011/02/07 | 8,740 | 8,740 | 8,680 | 8,700 | +20 | +0.2% | 900 |
| 2011/02/04 | 8,530 | 8,700 | 8,530 | 8,680 | +90 | +1% | 800 |
| 2011/02/03 | 8,650 | 8,650 | 8,540 | 8,590 | -60 | -0.7% | 1,400 |
| 2011/02/02 | 8,580 | 8,660 | 8,580 | 8,650 | +70 | +0.8% | 1,900 |
| 2011/02/01 | 8,550 | 8,590 | 8,440 | 8,580 | +60 | +0.7% | 3,200 |
| 2011/01/31 | 8,740 | 8,740 | 8,520 | 8,520 | -180 | -2.1% | 800 |
| 2011/01/28 | 8,720 | 8,720 | 8,700 | 8,700 | ±0 | ±0% | 300 |
| 2011/01/27 | 8,700 | 8,720 | 8,630 | 8,700 | +20 | +0.2% | 3,100 |
| 2011/01/26 | 8,700 | 8,700 | 8,680 | 8,680 | ±0 | ±0% | 600 |
| 2011/01/25 | 8,700 | 8,700 | 8,610 | 8,680 | -60 | -0.7% | 5,300 |
| 2011/01/24 | 8,750 | 8,750 | 8,710 | 8,740 | -60 | -0.7% | 1,500 |
| 2011/01/21 | 9,100 | 9,100 | 8,740 | 8,800 | -350 | -3.8% | 6,800 |
| 2011/01/20 | 9,200 | 9,200 | 9,150 | 9,150 | -100 | -1.1% | 500 |
| 2011/01/19 | 9,230 | 9,270 | 9,140 | 9,250 | +150 | +1.6% | 4,200 |
| 2011/01/18 | 8,980 | 9,100 | 8,980 | 9,100 | +80 | +0.9% | 600 |
| 2011/01/17 | 9,050 | 9,240 | 9,020 | 9,020 | -30 | -0.3% | 1,800 |
| 2011/01/14 | 9,150 | 9,180 | 8,930 | 9,050 | -230 | -2.5% | 9,500 |
| 2011/01/13 | 9,100 | 9,300 | 9,100 | 9,280 | +200 | +2.2% | 2,500 |
| 2011/01/12 | 8,980 | 9,080 | 8,930 | 9,080 | +170 | +1.9% | 1,700 |
| 2011/01/11 | 8,900 | 8,910 | 8,880 | 8,910 | +110 | +1.3% | 800 |
| 2011/01/07 | 9,000 | 9,000 | 8,780 | 8,800 | -250 | -2.8% | 3,900 |
| 2011/01/06 | 8,700 | 9,200 | 8,700 | 9,050 | +350 | +4% | 5,100 |
| 2011/01/05 | 8,700 | 8,700 | 8,620 | 8,700 | +90 | +1% | 1,400 |
3351～
3400
件表示中 / 3586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 | 228,600円 | +26.0% | -15.1% | 2.27% | 20.00倍 | 1.56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 | 139,000円 | +9.9% | +14.3% | 2.30% | 14.35倍 | 0.87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 | 90,200円 | +0.2% | -20.5% | 4.99% | 10.00倍 | 0.89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 |
| タムロン | 450,500円 | +24.6% | +39.6% | 2.77% | 12.87倍 | 2.39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 |
| マニー | 174,200円 | +5.9% | +4.6% | 2.24% | 27.03倍 | 3.28倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療器で高シェア。ベトナム、ミャンマーなどに生産拠点 |
市場注目の銘柄
チャート関連のコラム
