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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 8,840 | 8,840 | 8,550 | 8,800 | +50 | +0.6% | 6,200 |
| 2010/08/04 | 8,670 | 8,750 | 8,670 | 8,750 | +80 | +0.9% | 9,700 |
| 2010/08/03 | 8,690 | 8,780 | 8,600 | 8,670 | +190 | +2.2% | 7,800 |
| 2010/08/02 | 8,550 | 8,700 | 8,450 | 8,480 | +70 | +0.8% | 1,600 |
| 2010/07/30 | 8,400 | 8,700 | 8,400 | 8,410 | -30 | -0.4% | 12,600 |
| 2010/07/29 | 8,240 | 8,500 | 8,200 | 8,440 | +250 | +3.1% | 9,600 |
| 2010/07/28 | 8,210 | 8,210 | 7,910 | 8,190 | +280 | +3.5% | 1,000 |
| 2010/07/27 | 7,950 | 7,960 | 7,910 | 7,910 | +10 | +0.1% | 1,500 |
| 2010/07/26 | 7,820 | 8,150 | 7,820 | 7,900 | +100 | +1.3% | 2,100 |
| 2010/07/23 | 7,810 | 7,900 | 7,800 | 7,800 | -50 | -0.6% | 2,800 |
| 2010/07/22 | 7,880 | 7,950 | 7,810 | 7,850 | -30 | -0.4% | 1,200 |
| 2010/07/21 | 7,890 | 8,090 | 7,760 | 7,880 | +120 | +1.5% | 3,100 |
| 2010/07/20 | 7,890 | 8,000 | 7,710 | 7,760 | -130 | -1.6% | 3,100 |
| 2010/07/16 | 7,980 | 8,020 | 7,870 | 7,890 | -90 | -1.1% | 2,700 |
| 2010/07/15 | 7,990 | 8,000 | 7,980 | 7,980 | -10 | -0.1% | 500 |
| 2010/07/14 | 7,780 | 7,990 | 7,780 | 7,990 | +210 | +2.7% | 1,900 |
| 2010/07/13 | 7,800 | 7,800 | 7,740 | 7,780 | -30 | -0.4% | 6,300 |
| 2010/07/12 | 7,930 | 7,930 | 7,700 | 7,810 | +110 | +1.4% | 900 |
| 2010/07/09 | 7,670 | 7,740 | 7,670 | 7,700 | +100 | +1.3% | 500 |
| 2010/07/08 | 7,530 | 7,630 | 7,530 | 7,600 | +90 | +1.2% | 10,700 |
| 2010/07/07 | 7,570 | 7,570 | 7,510 | 7,510 | -50 | -0.7% | 1,300 |
| 2010/07/06 | 7,600 | 7,600 | 7,560 | 7,560 | -20 | -0.3% | 1,400 |
| 2010/07/05 | 7,600 | 7,600 | 7,500 | 7,580 | +100 | +1.3% | 1,600 |
| 2010/07/02 | 7,400 | 7,600 | 7,400 | 7,480 | -70 | -0.9% | 1,500 |
| 2010/07/01 | 7,740 | 7,740 | 7,300 | 7,550 | -40 | -0.5% | 7,400 |
| 2010/06/30 | 7,500 | 7,600 | 7,450 | 7,590 | -60 | -0.8% | 1,200 |
| 2010/06/29 | 7,680 | 7,780 | 7,650 | 7,650 | +10 | +0.1% | 4,000 |
| 2010/06/28 | 7,960 | 7,960 | 7,300 | 7,640 | -290 | -3.7% | 8,800 |
| 2010/06/25 | 7,900 | 7,960 | 7,780 | 7,930 | -70 | -0.9% | 7,500 |
| 2010/06/24 | 7,990 | 8,250 | 7,910 | 8,000 | +70 | +0.9% | 21,100 |
| 2010/06/23 | 7,950 | 7,950 | 7,910 | 7,930 | -10 | -0.1% | 7,900 |
| 2010/06/22 | 7,910 | 7,970 | 7,910 | 7,940 | -260 | -3.2% | 7,500 |
| 2010/06/21 | 8,200 | 8,250 | 8,110 | 8,200 | +300 | +3.8% | 4,100 |
| 2010/06/18 | 7,970 | 7,970 | 7,900 | 7,900 | -70 | -0.9% | 7,500 |
| 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 |
3501～
3550
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
