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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,178 | 1,188 | 1,154 | 1,188 | +31 | +2.7% | 23,300 |
2023/09/25 | 1,149 | 1,162 | 1,142 | 1,157 | +8 | +0.7% | 39,200 |
2023/09/22 | 1,130 | 1,150 | 1,117 | 1,149 | +14 | +1.2% | 16,400 |
2023/09/21 | 1,132 | 1,141 | 1,128 | 1,135 | +3 | +0.3% | 16,600 |
2023/09/20 | 1,149 | 1,152 | 1,132 | 1,132 | -17 | -1.5% | 16,700 |
2023/09/19 | 1,127 | 1,149 | 1,127 | 1,149 | +22 | +2% | 15,000 |
2023/09/15 | 1,147 | 1,148 | 1,127 | 1,127 | -20 | -1.7% | 20,400 |
2023/09/14 | 1,141 | 1,159 | 1,141 | 1,147 | +11 | +1% | 35,700 |
2023/09/13 | 1,140 | 1,153 | 1,136 | 1,136 | -3 | -0.3% | 25,900 |
2023/09/12 | 1,137 | 1,143 | 1,127 | 1,139 | +5 | +0.4% | 18,600 |
2023/09/11 | 1,117 | 1,145 | 1,117 | 1,134 | +17 | +1.5% | 30,100 |
2023/09/08 | 1,104 | 1,140 | 1,100 | 1,117 | +13 | +1.2% | 45,000 |
2023/09/07 | 1,126 | 1,126 | 1,089 | 1,104 | -106 | -8.8% | 113,900 |
2023/09/06 | 1,209 | 1,220 | 1,190 | 1,210 | +1 | +0.1% | 59,400 |
2023/09/05 | 1,210 | 1,218 | 1,197 | 1,209 | -14 | -1.1% | 21,800 |
2023/09/04 | 1,180 | 1,239 | 1,180 | 1,223 | +51 | +4.4% | 39,100 |
2023/09/01 | 1,163 | 1,186 | 1,148 | 1,172 | +2 | +0.2% | 18,100 |
2023/08/31 | 1,178 | 1,184 | 1,164 | 1,170 | -2 | -0.2% | 12,500 |
2023/08/30 | 1,132 | 1,177 | 1,131 | 1,172 | +40 | +3.5% | 32,600 |
2023/08/29 | 1,102 | 1,139 | 1,102 | 1,132 | +21 | +1.9% | 16,600 |
2023/08/28 | 1,092 | 1,111 | 1,091 | 1,111 | +19 | +1.7% | 13,300 |
2023/08/25 | 1,095 | 1,101 | 1,087 | 1,092 | -3 | -0.3% | 9,100 |
2023/08/24 | 1,100 | 1,103 | 1,087 | 1,095 | -5 | -0.5% | 8,800 |
2023/08/23 | 1,100 | 1,107 | 1,096 | 1,100 | -12 | -1.1% | 15,200 |
2023/08/22 | 1,124 | 1,124 | 1,105 | 1,112 | +2 | +0.2% | 18,700 |
2023/08/21 | 1,119 | 1,123 | 1,110 | 1,110 | -9 | -0.8% | 8,200 |
2023/08/18 | 1,125 | 1,125 | 1,112 | 1,119 | -2 | -0.2% | 10,300 |
2023/08/17 | 1,127 | 1,127 | 1,103 | 1,121 | -6 | -0.5% | 12,300 |
2023/08/16 | 1,135 | 1,137 | 1,127 | 1,127 | -8 | -0.7% | 8,300 |
2023/08/15 | 1,123 | 1,149 | 1,123 | 1,135 | +24 | +2.2% | 19,400 |
2023/08/14 | 1,124 | 1,141 | 1,110 | 1,111 | -13 | -1.2% | 18,200 |
2023/08/10 | 1,118 | 1,125 | 1,108 | 1,124 | -4 | -0.4% | 11,700 |
2023/08/09 | 1,119 | 1,132 | 1,116 | 1,128 | +12 | +1.1% | 9,800 |
2023/08/08 | 1,129 | 1,141 | 1,116 | 1,116 | +12 | +1.1% | 22,000 |
2023/08/07 | 1,101 | 1,129 | 1,096 | 1,104 | -11 | -1% | 15,200 |
2023/08/04 | 1,085 | 1,117 | 1,085 | 1,115 | +25 | +2.3% | 11,000 |
2023/08/03 | 1,105 | 1,108 | 1,090 | 1,090 | -15 | -1.4% | 10,200 |
2023/08/02 | 1,096 | 1,125 | 1,096 | 1,105 | +8 | +0.7% | 19,200 |
2023/08/01 | 1,086 | 1,106 | 1,083 | 1,097 | +8 | +0.7% | 13,700 |
2023/07/31 | 1,104 | 1,110 | 1,074 | 1,089 | -5 | -0.5% | 14,100 |
2023/07/28 | 1,115 | 1,115 | 1,080 | 1,094 | -19 | -1.7% | 21,000 |
2023/07/27 | 1,080 | 1,117 | 1,071 | 1,113 | +43 | +4% | 28,500 |
2023/07/26 | 1,063 | 1,076 | 1,059 | 1,070 | +8 | +0.8% | 13,700 |
2023/07/25 | 1,062 | 1,075 | 1,062 | 1,062 | +5 | +0.5% | 10,700 |
2023/07/24 | 1,062 | 1,076 | 1,057 | 1,057 | -5 | -0.5% | 12,500 |
2023/07/21 | 1,077 | 1,080 | 1,058 | 1,062 | -20 | -1.8% | 18,500 |
2023/07/20 | 1,075 | 1,095 | 1,075 | 1,082 | +7 | +0.7% | 15,200 |
2023/07/19 | 1,059 | 1,089 | 1,041 | 1,075 | +26 | +2.5% | 24,200 |
2023/07/18 | 1,039 | 1,063 | 1,039 | 1,049 | +10 | +1% | 18,900 |
2023/07/14 | 1,050 | 1,050 | 1,037 | 1,039 | -11 | -1% | 16,600 |
151~
200
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