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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,070 | 1,070 | 1,061 | 1,068 | -3 | -0.3% | 2,200 |
| 2024/05/01 | 1,067 | 1,073 | 1,053 | 1,071 | +5 | +0.5% | 7,000 |
| 2024/04/30 | 1,081 | 1,085 | 1,064 | 1,066 | -10 | -0.9% | 7,600 |
| 2024/04/26 | 1,086 | 1,098 | 1,073 | 1,076 | -58 | -5.1% | 10,800 |
| 2024/04/25 | 1,144 | 1,146 | 1,131 | 1,134 | +5 | +0.4% | 9,100 |
| 2024/04/24 | 1,143 | 1,143 | 1,127 | 1,129 | -15 | -1.3% | 8,200 |
| 2024/04/23 | 1,143 | 1,145 | 1,125 | 1,144 | -1 | -0.1% | 7,900 |
| 2024/04/22 | 1,138 | 1,146 | 1,134 | 1,145 | +13 | +1.1% | 6,800 |
| 2024/04/19 | 1,139 | 1,147 | 999 | 1,132 | -23 | -2% | 305,000 |
| 2024/04/18 | 1,090 | 1,160 | 1,028 | 1,155 | +64 | +5.9% | 65,000 |
| 2024/04/17 | 1,103 | 1,109 | 1,088 | 1,091 | -12 | -1.1% | 5,600 |
| 2024/04/16 | 1,096 | 1,137 | 1,087 | 1,103 | +5 | +0.5% | 22,800 |
| 2024/04/15 | 1,088 | 1,099 | 1,080 | 1,098 | +4 | +0.4% | 6,100 |
| 2024/04/12 | 1,099 | 1,100 | 1,030 | 1,094 | +4 | +0.4% | 32,500 |
| 2024/04/11 | 1,094 | 1,099 | 1,089 | 1,090 | -8 | -0.7% | 5,200 |
| 2024/04/10 | 1,110 | 1,110 | 1,089 | 1,098 | +8 | +0.7% | 4,700 |
| 2024/04/09 | 1,088 | 1,095 | 1,085 | 1,090 | +2 | +0.2% | 8,300 |
| 2024/04/08 | 1,123 | 1,124 | 1,085 | 1,088 | -26 | -2.3% | 10,500 |
| 2024/04/05 | 1,114 | 1,124 | 1,106 | 1,114 | -3 | -0.3% | 6,900 |
| 2024/04/04 | 1,132 | 1,135 | 1,116 | 1,117 | -12 | -1.1% | 5,000 |
| 2024/04/03 | 1,122 | 1,134 | 1,103 | 1,129 | +7 | +0.6% | 6,200 |
| 2024/04/02 | 1,136 | 1,138 | 1,120 | 1,122 | -14 | -1.2% | 5,500 |
| 2024/04/01 | 1,158 | 1,158 | 1,130 | 1,136 | -11 | -1% | 13,700 |
| 2024/03/29 | 1,135 | 1,159 | 1,130 | 1,147 | +30 | +2.7% | 15,400 |
| 2024/03/28 | 1,136 | 1,140 | 1,116 | 1,117 | +3 | +0.3% | 9,400 |
| 2024/03/27 | 1,108 | 1,133 | 1,106 | 1,114 | +10 | +0.9% | 11,000 |
| 2024/03/26 | 1,086 | 1,110 | 1,079 | 1,104 | +21 | +1.9% | 10,800 |
| 2024/03/25 | 1,082 | 1,085 | 1,072 | 1,083 | +6 | +0.6% | 5,800 |
| 2024/03/22 | 1,092 | 1,099 | 1,076 | 1,077 | -15 | -1.4% | 6,900 |
| 2024/03/21 | 1,065 | 1,103 | 1,065 | 1,092 | +42 | +4% | 24,800 |
| 2024/03/19 | 1,035 | 1,056 | 1,035 | 1,050 | +12 | +1.2% | 7,800 |
| 2024/03/18 | 1,033 | 1,046 | 1,031 | 1,038 | +6 | +0.6% | 6,500 |
| 2024/03/15 | 1,024 | 1,032 | 1,018 | 1,032 | +7 | +0.7% | 2,300 |
| 2024/03/14 | 1,006 | 1,030 | 1,006 | 1,025 | +19 | +1.9% | 4,600 |
| 2024/03/13 | 1,015 | 1,024 | 995 | 1,006 | -8 | -0.8% | 10,100 |
| 2024/03/12 | 1,016 | 1,024 | 1,006 | 1,014 | -2 | -0.2% | 3,300 |
| 2024/03/11 | 1,027 | 1,031 | 1,002 | 1,016 | -26 | -2.5% | 16,400 |
| 2024/03/08 | 1,022 | 1,053 | 1,000 | 1,042 | -24 | -2.3% | 62,000 |
| 2024/03/07 | 1,052 | 1,068 | 1,025 | 1,066 | +15 | +1.4% | 39,100 |
| 2024/03/06 | 1,015 | 1,061 | 1,010 | 1,051 | +36 | +3.5% | 23,700 |
| 2024/03/05 | 1,013 | 1,015 | 991 | 1,015 | +2 | +0.2% | 12,100 |
| 2024/03/04 | 1,005 | 1,021 | 1,001 | 1,013 | +10 | +1% | 16,300 |
| 2024/03/01 | 1,019 | 1,019 | 1,002 | 1,003 | -8 | -0.8% | 12,600 |
| 2024/02/29 | 1,011 | 1,012 | 1,000 | 1,011 | ±0 | ±0% | 5,200 |
| 2024/02/28 | 1,017 | 1,020 | 1,006 | 1,011 | -6 | -0.6% | 11,300 |
| 2024/02/27 | 1,008 | 1,018 | 1,004 | 1,017 | +13 | +1.3% | 12,900 |
| 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 |
1～
50
件表示中 / 3448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 | 106,800円 | -2.8% | -39.4% | 3.28% | 11.45倍 | 0.49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 |
| 内外テック | 295,100円 | -11.4% | -46.1% | 3.15% | 12.29倍 | 0.96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 | 69,600円 | -13.8% | +100.0% | 2.87% | 30.71倍 | 1.09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 |
| 大 光 | 64,600円 | +8.5% | +36.6% | 1.70% | 15.30倍 | 1.64倍 |
|
中京地盤の食品卸。ホテルや外食等が顧客。業務用食品スーパー「アミカ」やネットショップも |
| デリカフーズ | 58,300円 | +8.5% | +56.0% | 1.72% | 12.66倍 | 1.18倍 |
|
ファミレスなど外食業界向けカット野菜、生鮮ホール野菜が主力。ミールキット事業を強化中 |
市場注目の銘柄
チャート関連のコラム
