ナ・デックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,004 | 1,007 | 998 | 1,004 | -4 | -0.4% | 5,700 |
| 2024/02/22 | 1,025 | 1,025 | 994 | 1,008 | -21 | -2% | 9,400 |
| 2024/02/21 | 1,023 | 1,031 | 1,015 | 1,029 | +6 | +0.6% | 10,500 |
| 2024/02/20 | 1,016 | 1,026 | 1,011 | 1,023 | +12 | +1.2% | 11,900 |
| 2024/02/19 | 1,001 | 1,020 | 1,001 | 1,011 | +10 | +1% | 9,300 |
| 2024/02/16 | 988 | 1,016 | 982 | 1,001 | +7 | +0.7% | 25,000 |
| 2024/02/15 | 1,004 | 1,004 | 988 | 994 | -7 | -0.7% | 10,100 |
| 2024/02/14 | 1,018 | 1,018 | 1,001 | 1,001 | -19 | -1.9% | 10,600 |
| 2024/02/13 | 1,030 | 1,030 | 1,016 | 1,020 | -9 | -0.9% | 7,700 |
| 2024/02/09 | 1,026 | 1,030 | 1,014 | 1,029 | +3 | +0.3% | 3,300 |
| 2024/02/08 | 1,047 | 1,048 | 1,026 | 1,026 | -21 | -2% | 10,100 |
| 2024/02/07 | 1,046 | 1,062 | 1,046 | 1,047 | -7 | -0.7% | 2,800 |
| 2024/02/06 | 1,061 | 1,061 | 1,045 | 1,054 | -8 | -0.8% | 8,500 |
| 2024/02/05 | 1,051 | 1,062 | 1,040 | 1,062 | +21 | +2% | 5,600 |
| 2024/02/02 | 1,054 | 1,054 | 1,040 | 1,041 | -11 | -1% | 7,300 |
| 2024/02/01 | 1,093 | 1,093 | 1,051 | 1,052 | -20 | -1.9% | 11,100 |
| 2024/01/31 | 1,068 | 1,078 | 1,056 | 1,072 | -5 | -0.5% | 10,800 |
| 2024/01/30 | 1,096 | 1,096 | 1,074 | 1,077 | -19 | -1.7% | 6,000 |
| 2024/01/29 | 1,098 | 1,098 | 1,084 | 1,096 | -2 | -0.2% | 4,400 |
| 2024/01/26 | 1,092 | 1,103 | 1,087 | 1,098 | +8 | +0.7% | 6,900 |
| 2024/01/25 | 1,112 | 1,112 | 1,090 | 1,090 | -7 | -0.6% | 5,800 |
| 2024/01/24 | 1,114 | 1,114 | 1,080 | 1,097 | -17 | -1.5% | 16,500 |
| 2024/01/23 | 1,138 | 1,138 | 1,101 | 1,114 | -10 | -0.9% | 8,600 |
| 2024/01/22 | 1,140 | 1,148 | 1,124 | 1,124 | -25 | -2.2% | 7,400 |
| 2024/01/19 | 1,174 | 1,174 | 1,137 | 1,149 | -25 | -2.1% | 3,400 |
| 2024/01/18 | 1,181 | 1,183 | 1,158 | 1,174 | -2 | -0.2% | 10,700 |
| 2024/01/17 | 1,173 | 1,187 | 1,168 | 1,176 | +4 | +0.3% | 8,700 |
| 2024/01/16 | 1,195 | 1,195 | 1,165 | 1,172 | -30 | -2.5% | 14,500 |
| 2024/01/15 | 1,143 | 1,205 | 1,143 | 1,202 | +68 | +6% | 42,200 |
| 2024/01/12 | 1,128 | 1,143 | 1,128 | 1,134 | +7 | +0.6% | 11,400 |
| 2024/01/11 | 1,134 | 1,146 | 1,125 | 1,127 | -7 | -0.6% | 10,200 |
| 2024/01/10 | 1,119 | 1,141 | 1,118 | 1,134 | +15 | +1.3% | 16,900 |
| 2024/01/09 | 1,120 | 1,124 | 1,103 | 1,119 | -1 | -0.1% | 11,700 |
| 2024/01/05 | 1,130 | 1,130 | 1,113 | 1,120 | -10 | -0.9% | 8,700 |
| 2024/01/04 | 1,124 | 1,130 | 1,113 | 1,130 | +7 | +0.6% | 11,100 |
| 2023/12/29 | 1,119 | 1,134 | 1,119 | 1,123 | +12 | +1.1% | 10,500 |
| 2023/12/28 | 1,100 | 1,119 | 1,089 | 1,111 | +18 | +1.6% | 15,100 |
| 2023/12/27 | 1,069 | 1,096 | 1,069 | 1,093 | +24 | +2.2% | 13,700 |
| 2023/12/26 | 1,096 | 1,102 | 1,064 | 1,069 | -27 | -2.5% | 17,300 |
| 2023/12/25 | 1,102 | 1,102 | 1,089 | 1,096 | -4 | -0.4% | 10,000 |
| 2023/12/22 | 1,106 | 1,110 | 1,099 | 1,100 | -6 | -0.5% | 7,800 |
| 2023/12/21 | 1,082 | 1,108 | 1,082 | 1,106 | +27 | +2.5% | 16,400 |
| 2023/12/20 | 1,073 | 1,087 | 1,070 | 1,079 | +13 | +1.2% | 13,800 |
| 2023/12/19 | 1,050 | 1,069 | 1,050 | 1,066 | +13 | +1.2% | 13,600 |
| 2023/12/18 | 1,045 | 1,053 | 1,034 | 1,053 | +15 | +1.4% | 9,700 |
| 2023/12/15 | 1,039 | 1,056 | 1,037 | 1,038 | +7 | +0.7% | 15,800 |
| 2023/12/14 | 1,035 | 1,055 | 1,017 | 1,031 | -6 | -0.6% | 24,100 |
| 2023/12/13 | 1,029 | 1,041 | 1,029 | 1,037 | +8 | +0.8% | 10,600 |
| 2023/12/12 | 1,062 | 1,064 | 1,026 | 1,029 | -18 | -1.7% | 19,000 |
| 2023/12/11 | 1,000 | 1,047 | 1,000 | 1,047 | +47 | +4.7% | 21,200 |
51～
100
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・デックス」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・デックス | 110,000円 | -2.8% | -39.4% | 3.18% | 11.80倍 | 0.51倍 |
|
中部を主地盤に関東、関西にも展開する機械商社。自動車向け多い。溶接機器の製造部門も持つ |
| グリーンクロス | 116,800円 | +4.4% | +5.1% | 2.83% | 9.66倍 | 1.00倍 |
|
工事安全機材の販売、レンタル。西日本地盤だが関東にも進出。ＣＧ活用のサインメディア注力 |
| 内外テック | 288,900円 | -11.4% | -46.1% | 3.22% | 12.03倍 | 0.94倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け７割超。製造兼営、自社製品開発強化 |
| 黒 谷 | 69,300円 | -13.8% | +100.0% | 2.89% | 30.58倍 | 1.08倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
| バリュエンスＨ | 72,000円 | +6.9% | - | 0.00% | - | 1.27倍 |
|
中古ブランド品２位。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
市場注目の銘柄
チャート関連のコラム
