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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 1,015 | 1,015 | 993 | 998 | -22 | -2.2% | 11,700 |
2018/09/05 | 1,000 | 1,020 | 999 | 1,020 | +11 | +1.1% | 6,100 |
2018/09/04 | 1,012 | 1,019 | 1,008 | 1,009 | -1 | -0.1% | 9,200 |
2018/09/03 | 1,048 | 1,048 | 1,003 | 1,010 | -20 | -1.9% | 13,000 |
2018/08/31 | 1,030 | 1,055 | 1,025 | 1,030 | -10 | -1% | 8,200 |
2018/08/30 | 1,034 | 1,084 | 1,025 | 1,040 | +7 | +0.7% | 15,600 |
2018/08/29 | 1,040 | 1,040 | 1,019 | 1,033 | +1 | +0.1% | 3,500 |
2018/08/28 | 1,040 | 1,040 | 1,032 | 1,032 | -8 | -0.8% | 2,300 |
2018/08/27 | 1,045 | 1,045 | 1,031 | 1,040 | -7 | -0.7% | 3,900 |
2018/08/24 | 1,030 | 1,047 | 1,027 | 1,047 | +19 | +1.8% | 3,700 |
2018/08/23 | 1,032 | 1,032 | 1,027 | 1,028 | -4 | -0.4% | 1,000 |
2018/08/22 | 1,032 | 1,044 | 1,030 | 1,032 | -7 | -0.7% | 2,800 |
2018/08/21 | 1,025 | 1,045 | 1,021 | 1,039 | +11 | +1.1% | 3,200 |
2018/08/20 | 1,036 | 1,036 | 1,028 | 1,028 | +4 | +0.4% | 1,400 |
2018/08/17 | 1,033 | 1,033 | 1,023 | 1,024 | -9 | -0.9% | 2,500 |
2018/08/16 | 1,010 | 1,035 | 996 | 1,033 | +16 | +1.6% | 10,600 |
2018/08/15 | 1,050 | 1,050 | 1,017 | 1,017 | -33 | -3.1% | 2,600 |
2018/08/14 | 1,067 | 1,067 | 1,050 | 1,050 | ±0 | ±0% | 1,800 |
2018/08/13 | 1,050 | 1,060 | 1,046 | 1,050 | ±0 | ±0% | 5,600 |
2018/08/10 | 1,040 | 1,050 | 1,029 | 1,050 | +30 | +2.9% | 10,300 |
2018/08/09 | 1,020 | 1,030 | 1,019 | 1,020 | ±0 | ±0% | 2,600 |
2018/08/08 | 1,027 | 1,027 | 1,020 | 1,020 | -1 | -0.1% | 1,800 |
2018/08/07 | 1,020 | 1,025 | 1,017 | 1,021 | -5 | -0.5% | 3,600 |
2018/08/06 | 1,040 | 1,040 | 1,011 | 1,026 | +6 | +0.6% | 8,500 |
2018/08/03 | 1,022 | 1,024 | 1,018 | 1,020 | +2 | +0.2% | 10,500 |
2018/08/02 | 1,045 | 1,045 | 1,015 | 1,018 | -8 | -0.8% | 5,900 |
2018/08/01 | 1,077 | 1,077 | 1,017 | 1,026 | -21 | -2% | 28,800 |
2018/07/31 | 1,041 | 1,067 | 1,022 | 1,047 | +1 | +0.1% | 8,700 |
2018/07/30 | 1,039 | 1,056 | 1,039 | 1,046 | +1 | +0.1% | 4,400 |
2018/07/27 | 1,040 | 1,071 | 1,037 | 1,045 | +12 | +1.2% | 9,000 |
2018/07/26 | 1,032 | 1,042 | 1,031 | 1,033 | +2 | +0.2% | 3,300 |
2018/07/25 | 1,015 | 1,038 | 1,015 | 1,031 | +19 | +1.9% | 7,800 |
2018/07/24 | 1,017 | 1,019 | 1,012 | 1,012 | -5 | -0.5% | 4,900 |
2018/07/23 | 1,011 | 1,023 | 1,011 | 1,017 | +1 | +0.1% | 8,500 |
2018/07/20 | 1,025 | 1,033 | 1,007 | 1,016 | +6 | +0.6% | 5,200 |
2018/07/19 | 1,004 | 1,034 | 998 | 1,010 | +6 | +0.6% | 3,800 |
2018/07/18 | 1,018 | 1,018 | 1,004 | 1,004 | +6 | +0.6% | 2,000 |
2018/07/17 | 1,005 | 1,008 | 995 | 998 | -3 | -0.3% | 13,700 |
2018/07/13 | 1,005 | 1,007 | 998 | 1,001 | +3 | +0.3% | 14,100 |
2018/07/12 | 994 | 1,007 | 984 | 998 | +4 | +0.4% | 8,400 |
2018/07/11 | 1,002 | 1,007 | 982 | 994 | -10 | -1% | 5,400 |
2018/07/10 | 1,009 | 1,026 | 990 | 1,004 | +25 | +2.6% | 14,200 |
2018/07/09 | 959 | 984 | 959 | 979 | +17 | +1.8% | 11,600 |
2018/07/06 | 964 | 968 | 957 | 962 | -9 | -0.9% | 15,500 |
2018/07/05 | 969 | 985 | 964 | 971 | -11 | -1.1% | 17,600 |
2018/07/04 | 1,000 | 1,000 | 973 | 982 | -24 | -2.4% | 19,700 |
2018/07/03 | 1,005 | 1,027 | 1,005 | 1,006 | +1 | +0.1% | 6,300 |
2018/07/02 | 1,000 | 1,021 | 1,000 | 1,005 | +3 | +0.3% | 14,900 |
2018/06/29 | 1,007 | 1,023 | 1,001 | 1,002 | -3 | -0.3% | 7,400 |
2018/06/28 | 1,004 | 1,013 | 1,002 | 1,005 | +1 | +0.1% | 10,500 |
1501~
1550
件表示中 / 3572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 | 95,600円 | +9.5% | +17.1% | 3.45% | 8.63倍 | 0.42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 |
北沢産 | 36,800円 | +2.3% | -11.2% | 2.17% | 11.90倍 | 0.66倍 |
|
フライヤーなど業務用厨房機器販売の大手。全国に販売網を構築。独自技術で製品開発も推進 |
万世電機 | - | -10.1% | -41.2% | - | - | - |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
タビオ | 124,900円 | +2.1% | +11.0% | 2.40% | 16.63倍 | 1.91倍 |
|
靴下やタイツなどの専門店「靴下屋」を直営とFCで展開。店頭連動の国内生産システムに強み |
三栄コポ | 83,200円 | +6.3% | +20.2% | 3.49% | 8.76倍 | 0.62倍 |
|
家具、調理用品、小型家電等の専門商社。良品計画などにOEM商材供給。ブランド品小売りも |
市場注目の銘柄
チャート関連のコラム