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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 3,565 | 3,590 | 3,495 | 3,500 | ±0 | ±0% | 156,600 |
| 2023/08/14 | 3,600 | 3,630 | 3,500 | 3,500 | -145 | -4% | 191,100 |
| 2023/08/10 | 3,580 | 3,645 | 3,550 | 3,645 | +5 | +0.1% | 205,100 |
| 2023/08/09 | 3,565 | 3,645 | 3,535 | 3,640 | +110 | +3.1% | 309,700 |
| 2023/08/08 | 3,500 | 3,540 | 3,290 | 3,530 | +310 | +9.6% | 775,300 |
| 2023/08/07 | 3,215 | 3,260 | 3,215 | 3,220 | -15 | -0.5% | 215,300 |
| 2023/08/04 | 3,285 | 3,305 | 3,225 | 3,235 | -85 | -2.6% | 132,300 |
| 2023/08/03 | 3,345 | 3,350 | 3,290 | 3,320 | -35 | -1% | 152,900 |
| 2023/08/02 | 3,315 | 3,375 | 3,310 | 3,355 | +40 | +1.2% | 223,000 |
| 2023/08/01 | 3,280 | 3,335 | 3,265 | 3,315 | +40 | +1.2% | 121,000 |
| 2023/07/31 | 3,260 | 3,290 | 3,240 | 3,275 | +60 | +1.9% | 70,400 |
| 2023/07/28 | 3,185 | 3,245 | 3,180 | 3,215 | ±0 | ±0% | 89,800 |
| 2023/07/27 | 3,245 | 3,245 | 3,210 | 3,215 | -30 | -0.9% | 91,200 |
| 2023/07/26 | 3,195 | 3,265 | 3,195 | 3,245 | +15 | +0.5% | 134,700 |
| 2023/07/25 | 3,160 | 3,270 | 3,155 | 3,230 | +85 | +2.7% | 191,500 |
| 2023/07/24 | 3,185 | 3,195 | 3,140 | 3,145 | -5 | -0.2% | 84,500 |
| 2023/07/21 | 3,125 | 3,175 | 3,090 | 3,150 | +20 | +0.6% | 166,000 |
| 2023/07/20 | 3,150 | 3,155 | 3,125 | 3,130 | -20 | -0.6% | 59,300 |
| 2023/07/19 | 3,150 | 3,165 | 3,125 | 3,150 | ±0 | ±0% | 111,900 |
| 2023/07/18 | 3,120 | 3,185 | 3,115 | 3,150 | +55 | +1.8% | 107,100 |
| 2023/07/14 | 3,095 | 3,115 | 3,075 | 3,095 | ±0 | ±0% | 76,300 |
| 2023/07/13 | 3,115 | 3,135 | 3,085 | 3,095 | +5 | +0.2% | 112,900 |
| 2023/07/12 | 3,160 | 3,160 | 3,050 | 3,090 | -85 | -2.7% | 193,900 |
| 2023/07/11 | 3,180 | 3,195 | 3,150 | 3,175 | +10 | +0.3% | 102,700 |
| 2023/07/10 | 3,195 | 3,195 | 3,145 | 3,165 | -25 | -0.8% | 86,700 |
| 2023/07/07 | 3,195 | 3,230 | 3,160 | 3,190 | -35 | -1.1% | 104,300 |
| 2023/07/06 | 3,240 | 3,255 | 3,210 | 3,225 | -15 | -0.5% | 124,400 |
| 2023/07/05 | 3,225 | 3,255 | 3,210 | 3,240 | ±0 | ±0% | 59,200 |
| 2023/07/04 | 3,235 | 3,250 | 3,220 | 3,240 | +5 | +0.2% | 96,300 |
| 2023/07/03 | 3,225 | 3,255 | 3,220 | 3,235 | +55 | +1.7% | 124,800 |
| 2023/06/30 | 3,280 | 3,280 | 3,170 | 3,180 | -150 | -4.5% | 236,500 |
| 2023/06/29 | 3,330 | 3,330 | 3,275 | 3,330 | +85 | +2.6% | 193,400 |
| 2023/06/28 | 3,210 | 3,270 | 3,200 | 3,245 | +35 | +1.1% | 172,900 |
| 2023/06/27 | 3,200 | 3,245 | 3,180 | 3,210 | +25 | +0.8% | 139,800 |
| 2023/06/26 | 3,215 | 3,215 | 3,160 | 3,185 | +5 | +0.2% | 120,200 |
| 2023/06/23 | 3,215 | 3,215 | 3,170 | 3,180 | +10 | +0.3% | 149,300 |
| 2023/06/22 | 3,175 | 3,195 | 3,135 | 3,170 | -5 | -0.2% | 126,100 |
| 2023/06/21 | 3,230 | 3,230 | 3,160 | 3,175 | -35 | -1.1% | 147,400 |
| 2023/06/20 | 3,180 | 3,210 | 3,145 | 3,210 | +10 | +0.3% | 89,300 |
| 2023/06/19 | 3,180 | 3,215 | 3,160 | 3,200 | +40 | +1.3% | 114,900 |
| 2023/06/16 | 3,130 | 3,180 | 3,120 | 3,160 | ±0 | ±0% | 186,800 |
| 2023/06/15 | 3,155 | 3,180 | 3,135 | 3,160 | +5 | +0.2% | 123,300 |
| 2023/06/14 | 3,165 | 3,165 | 3,115 | 3,155 | -10 | -0.3% | 242,900 |
| 2023/06/13 | 3,120 | 3,175 | 3,110 | 3,165 | +125 | +4.1% | 249,800 |
| 2023/06/12 | 3,020 | 3,060 | 3,000 | 3,040 | +86 | +2.9% | 94,100 |
| 2023/06/09 | 2,968 | 2,980 | 2,915 | 2,954 | +23 | +0.8% | 154,300 |
| 2023/06/08 | 2,942 | 2,947 | 2,905 | 2,931 | -7 | -0.2% | 181,100 |
| 2023/06/07 | 3,040 | 3,055 | 2,924 | 2,938 | -67 | -2.2% | 238,000 |
| 2023/06/06 | 3,000 | 3,015 | 2,968 | 3,005 | -10 | -0.3% | 255,800 |
| 2023/06/05 | 3,080 | 3,100 | 3,010 | 3,015 | +5 | +0.2% | 130,200 |
401～
450
件表示中 / 3673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 | 199,300円 | +4.7% | -19.9% | 2.71% | 17.47倍 | 1.38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 | 130,700円 | +9.9% | +14.3% | 2.45% | 13.49倍 | 0.82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 | 80,100円 | +0.2% | -20.5% | 5.62% | 8.68倍 | 0.79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 | 78,200円 | +7.8% | +8.1% | 2.40% | 12.53倍 | 2.15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 |
| セイコーＧ | 363,500円 | +10.6% | +25.8% | 2.61% | 11.88倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
