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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 8,030 | 8,030 | 7,930 | 7,970 | +80 | +1% | 3,200 |
| 2010/06/16 | 7,810 | 7,900 | 7,800 | 7,890 | +230 | +3% | 10,600 |
| 2010/06/15 | 7,660 | 7,660 | 7,640 | 7,660 | ±0 | ±0% | 7,300 |
| 2010/06/14 | 7,620 | 7,680 | 7,620 | 7,660 | +70 | +0.9% | 7,000 |
| 2010/06/11 | 7,610 | 7,710 | 7,590 | 7,590 | -10 | -0.1% | 7,900 |
| 2010/06/10 | 7,590 | 7,620 | 7,550 | 7,600 | +10 | +0.1% | 25,100 |
| 2010/06/09 | 7,690 | 7,690 | 7,530 | 7,590 | -90 | -1.2% | 8,300 |
| 2010/06/08 | 7,750 | 7,750 | 7,630 | 7,680 | +80 | +1.1% | 18,200 |
| 2010/06/07 | 7,630 | 7,630 | 7,580 | 7,600 | -80 | -1% | 5,800 |
| 2010/06/04 | 7,580 | 7,720 | 7,580 | 7,680 | +150 | +2% | 5,200 |
| 2010/06/03 | 7,710 | 7,710 | 7,490 | 7,530 | -60 | -0.8% | 17,700 |
| 2010/06/02 | 7,620 | 7,620 | 7,560 | 7,590 | -20 | -0.3% | 6,100 |
| 2010/06/01 | 7,630 | 7,640 | 7,510 | 7,610 | -30 | -0.4% | 5,400 |
| 2010/05/31 | 7,690 | 7,710 | 7,620 | 7,640 | ±0 | ±0% | 4,000 |
| 2010/05/28 | 7,800 | 7,800 | 7,560 | 7,640 | -80 | -1% | 8,700 |
| 2010/05/27 | 7,840 | 7,840 | 7,680 | 7,720 | -140 | -1.8% | 18,300 |
| 2010/05/26 | 7,810 | 7,880 | 7,800 | 7,860 | -80 | -1% | 16,600 |
| 2010/05/25 | 7,890 | 7,980 | 7,800 | 7,940 | +200 | +2.6% | 4,500 |
| 2010/05/24 | 7,750 | 7,780 | 7,720 | 7,740 | -160 | -2% | 4,900 |
| 2010/05/21 | 7,970 | 7,970 | 7,830 | 7,900 | -150 | -1.9% | 2,700 |
| 2010/05/20 | 8,160 | 8,160 | 8,040 | 8,050 | -110 | -1.3% | 1,800 |
| 2010/05/19 | 8,400 | 8,400 | 8,160 | 8,160 | -370 | -4.3% | 4,700 |
| 2010/05/18 | 8,600 | 8,600 | 8,430 | 8,530 | -70 | -0.8% | 1,900 |
| 2010/05/17 | 8,690 | 8,690 | 8,340 | 8,600 | +100 | +1.2% | 13,700 |
| 2010/05/14 | 8,370 | 8,500 | 8,310 | 8,500 | +250 | +3% | 7,800 |
| 2010/05/13 | 8,200 | 8,250 | 8,110 | 8,250 | +430 | +5.5% | 10,800 |
| 2010/05/12 | 8,100 | 8,100 | 7,820 | 7,820 | -330 | -4% | 13,500 |
| 2010/05/11 | 8,100 | 8,340 | 8,100 | 8,150 | -30 | -0.4% | 8,400 |
| 2010/05/10 | 8,180 | 8,200 | 8,150 | 8,180 | -80 | -1% | 3,200 |
| 2010/05/07 | 8,500 | 8,500 | 8,220 | 8,260 | -290 | -3.4% | 12,400 |
| 2010/05/06 | 8,500 | 8,740 | 8,470 | 8,550 | +50 | +0.6% | 9,200 |
| 2010/04/30 | 8,600 | 8,600 | 8,470 | 8,500 | -50 | -0.6% | 5,200 |
| 2010/04/28 | 8,550 | 8,640 | 8,550 | 8,550 | ±0 | ±0% | 4,200 |
| 2010/04/27 | 8,530 | 8,620 | 8,520 | 8,550 | -50 | -0.6% | 4,000 |
| 2010/04/26 | 8,770 | 8,790 | 8,550 | 8,600 | -190 | -2.2% | 4,600 |
| 2010/04/23 | 8,800 | 8,860 | 8,680 | 8,790 | -70 | -0.8% | 1,700 |
| 2010/04/22 | 8,870 | 8,870 | 8,600 | 8,860 | +90 | +1% | 2,300 |
| 2010/04/21 | 8,730 | 8,900 | 8,730 | 8,770 | -150 | -1.7% | 2,700 |
| 2010/04/20 | 9,080 | 9,080 | 8,920 | 8,920 | -200 | -2.2% | 4,300 |
| 2010/04/19 | 9,120 | 9,120 | 9,120 | 9,120 | +20 | +0.2% | 100 |
| 2010/04/16 | 9,100 | 9,100 | 9,100 | 9,100 | +20 | +0.2% | 400 |
| 2010/04/15 | 9,120 | 9,120 | 9,080 | 9,080 | -10 | -0.1% | 800 |
| 2010/04/14 | 9,150 | 9,150 | 9,090 | 9,090 | -10 | -0.1% | 3,400 |
| 2010/04/13 | 9,300 | 9,300 | 9,100 | 9,100 | -50 | -0.5% | 1,100 |
| 2010/04/12 | 9,100 | 9,150 | 9,100 | 9,150 | +50 | +0.5% | 1,700 |
| 2010/04/09 | 9,100 | 9,100 | 9,100 | 9,100 | -20 | -0.2% | 600 |
| 2010/04/08 | 9,110 | 9,120 | 9,110 | 9,120 | -80 | -0.9% | 1,100 |
| 2010/04/07 | 9,250 | 9,250 | 9,200 | 9,200 | -50 | -0.5% | 400 |
| 2010/04/06 | 9,310 | 9,310 | 9,170 | 9,250 | -60 | -0.6% | 500 |
| 2010/04/05 | 9,310 | 9,310 | 9,310 | 9,310 | ±0 | ±0% | 600 |
3401～
3450
件表示中 / 3452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 | 241,100円 | +24.7% | -24.1% | 2.16% | 22.89倍 | 1.80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 |
| 東京精 | 1,066,000円 | -9.4% | -26.9% | 1.67% | 23.93倍 | 2.90倍 |
|
計測機器製造の精密位置決め技術生かし半導体製造装置に展開。ウエハテスト用では世界首位 |
| シチズン | 102,100円 | +2.9% | -2.0% | 3.92% | 11.85倍 | 1.05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 |
| ニプロ | 123,200円 | +9.9% | +34.6% | 2.03% | 17.94倍 | 0.85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 |
| トプコン | 190,300円 | -0.3% | -38.3% | 2.21% | 66.82倍 | 1.94倍 |
|
測量機からＧＰＳ応用製品展開。建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も |
市場注目の銘柄
チャート関連のコラム
