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 |
|---|---|---|---|---|---|---|---|
| 2010/12/16 | 8,840 | 8,840 | 8,770 | 8,810 | -30 | -0.3% | 1,100 |
| 2010/12/15 | 8,800 | 8,840 | 8,800 | 8,840 | +10 | +0.1% | 300 |
| 2010/12/14 | 8,770 | 8,920 | 8,770 | 8,830 | +60 | +0.7% | 1,900 |
| 2010/12/13 | 8,810 | 8,810 | 8,770 | 8,770 | -40 | -0.5% | 300 |
| 2010/12/10 | 8,950 | 8,950 | 8,770 | 8,810 | -140 | -1.6% | 2,500 |
| 2010/12/09 | 8,880 | 8,950 | 8,760 | 8,950 | +230 | +2.6% | 3,900 |
| 2010/12/08 | 8,740 | 8,830 | 8,720 | 8,720 | -20 | -0.2% | 2,600 |
| 2010/12/07 | 8,730 | 8,750 | 8,730 | 8,740 | ±0 | ±0% | 1,000 |
| 2010/12/06 | 8,690 | 8,750 | 8,690 | 8,740 | +50 | +0.6% | 1,000 |
| 2010/12/03 | 8,800 | 8,800 | 8,680 | 8,690 | -110 | -1.3% | 3,800 |
| 2010/12/02 | 8,730 | 8,800 | 8,730 | 8,800 | +150 | +1.7% | 7,400 |
| 2010/12/01 | 8,760 | 8,760 | 8,600 | 8,650 | -110 | -1.3% | 5,600 |
| 2010/11/30 | 8,800 | 8,800 | 8,760 | 8,760 | -40 | -0.5% | 3,600 |
| 2010/11/29 | 8,800 | 8,800 | 8,800 | 8,800 | ±0 | ±0% | 2,600 |
| 2010/11/26 | 8,830 | 8,840 | 8,800 | 8,800 | -30 | -0.3% | 4,400 |
| 2010/11/25 | 8,800 | 8,860 | 8,800 | 8,830 | +30 | +0.3% | 5,200 |
| 2010/11/24 | 8,900 | 8,900 | 8,780 | 8,800 | -110 | -1.2% | 3,900 |
| 2010/11/22 | 8,940 | 8,950 | 8,910 | 8,910 | -30 | -0.3% | 1,900 |
| 2010/11/19 | 8,950 | 8,950 | 8,940 | 8,940 | -10 | -0.1% | 400 |
| 2010/11/18 | 8,750 | 8,950 | 8,750 | 8,950 | +200 | +2.3% | 2,600 |
| 2010/11/17 | 8,790 | 8,790 | 8,750 | 8,750 | -40 | -0.5% | 2,600 |
| 2010/11/16 | 8,810 | 8,850 | 8,780 | 8,790 | -10 | -0.1% | 2,400 |
| 2010/11/15 | 8,860 | 8,860 | 8,800 | 8,800 | -50 | -0.6% | 300 |
| 2010/11/12 | 8,850 | 8,860 | 8,750 | 8,850 | +150 | +1.7% | 1,200 |
| 2010/11/11 | 8,700 | 8,700 | 8,650 | 8,700 | -110 | -1.2% | 3,700 |
| 2010/11/10 | 8,770 | 8,810 | 8,770 | 8,810 | +40 | +0.5% | 1,600 |
| 2010/11/09 | 8,770 | 8,770 | 8,750 | 8,770 | ±0 | ±0% | 2,400 |
| 2010/11/08 | 8,810 | 8,810 | 8,770 | 8,770 | -60 | -0.7% | 3,100 |
| 2010/11/05 | 8,940 | 8,940 | 8,830 | 8,830 | -110 | -1.2% | 200 |
| 2010/11/04 | 8,840 | 8,940 | 8,840 | 8,940 | +100 | +1.1% | 3,500 |
| 2010/11/02 | 8,750 | 8,840 | 8,750 | 8,840 | +240 | +2.8% | 2,600 |
| 2010/11/01 | 8,650 | 8,650 | 8,600 | 8,600 | -50 | -0.6% | 2,200 |
| 2010/10/29 | 8,800 | 8,800 | 8,500 | 8,650 | -150 | -1.7% | 6,000 |
| 2010/10/28 | 8,800 | 8,810 | 8,800 | 8,800 | ±0 | ±0% | 1,100 |
| 2010/10/27 | 8,800 | 8,810 | 8,770 | 8,800 | ±0 | ±0% | 2,500 |
| 2010/10/26 | 8,830 | 8,830 | 8,800 | 8,800 | -70 | -0.8% | 1,900 |
| 2010/10/25 | 9,000 | 9,000 | 8,850 | 8,870 | -130 | -1.4% | 2,500 |
| 2010/10/22 | 9,000 | 9,000 | 9,000 | 9,000 | ±0 | ±0% | 500 |
| 2010/10/21 | 9,170 | 9,170 | 9,000 | 9,000 | -170 | -1.9% | 200 |
| 2010/10/20 | 8,990 | 9,180 | 8,960 | 9,170 | +220 | +2.5% | 1,700 |
| 2010/10/19 | 8,750 | 8,950 | 8,750 | 8,950 | +150 | +1.7% | 1,000 |
| 2010/10/18 | 8,700 | 8,800 | 8,700 | 8,800 | ±0 | ±0% | 1,500 |
| 2010/10/15 | 8,700 | 9,000 | 8,700 | 8,800 | -100 | -1.1% | 5,200 |
| 2010/10/14 | 9,010 | 9,010 | 8,620 | 8,900 | -290 | -3.2% | 6,000 |
| 2010/10/13 | 9,200 | 9,200 | 9,180 | 9,190 | -20 | -0.2% | 800 |
| 2010/10/12 | 9,230 | 9,230 | 9,180 | 9,210 | +60 | +0.7% | 3,200 |
| 2010/10/08 | 9,200 | 9,200 | 9,150 | 9,150 | -80 | -0.9% | 1,600 |
| 2010/10/07 | 9,100 | 9,230 | 9,000 | 9,230 | +30 | +0.3% | 900 |
| 2010/10/06 | 9,300 | 9,300 | 9,200 | 9,200 | -100 | -1.1% | 900 |
| 2010/10/05 | 9,300 | 9,300 | 9,300 | 9,300 | ±0 | ±0% | 100 |
3501～
3550
件表示中 / 3676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 | 185,900円 | +4.7% | -19.9% | 2.90% | 16.29倍 | 1.29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 | 132,300円 | +9.9% | +14.3% | 2.42% | 13.66倍 | 0.83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 | 81,700円 | +0.2% | -20.5% | 5.51% | 8.86倍 | 0.81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 |
| リガク | 75,500円 | +7.8% | +8.1% | 2.49% | 12.10倍 | 2.07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 | 423,500円 | +5.7% | -16.3% | 5.22% | 12.87倍 | 0.67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
