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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 1,046 | 1,063 | 1,046 | 1,063 | +17 | +1.6% | 6,300 |
2018/09/27 | 1,049 | 1,059 | 1,043 | 1,046 | +6 | +0.6% | 11,400 |
2018/09/26 | 1,036 | 1,063 | 1,033 | 1,040 | +4 | +0.4% | 6,500 |
2018/09/25 | 1,025 | 1,040 | 1,025 | 1,036 | +14 | +1.4% | 5,900 |
2018/09/21 | 1,020 | 1,045 | 1,020 | 1,022 | +11 | +1.1% | 11,300 |
2018/09/20 | 1,021 | 1,025 | 1,011 | 1,011 | -10 | -1% | 6,700 |
2018/09/19 | 1,017 | 1,030 | 1,008 | 1,021 | +14 | +1.4% | 7,100 |
2018/09/18 | 1,017 | 1,018 | 1,004 | 1,007 | -4 | -0.4% | 18,300 |
2018/09/14 | 1,005 | 1,015 | 1,005 | 1,011 | +9 | +0.9% | 9,100 |
2018/09/13 | 1,001 | 1,020 | 1,000 | 1,002 | -16 | -1.6% | 16,000 |
2018/09/12 | 1,055 | 1,055 | 1,010 | 1,018 | -37 | -3.5% | 33,600 |
2018/09/11 | 1,062 | 1,083 | 1,048 | 1,055 | -11 | -1% | 47,300 |
2018/09/10 | 1,158 | 1,166 | 1,065 | 1,066 | -82 | -7.1% | 134,700 |
2018/09/07 | 1,073 | 1,148 | 1,071 | 1,148 | +150 | +15% | 347,400 |
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 |
1501~
1550
件表示中 / 3586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 | 92,100円 | +9.5% | +17.1% | 3.58% | 8.31倍 | 0.40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 |
万世電機 | 365,000円 | -10.1% | -34.6% | 2.19% | 8.12倍 | 0.43倍 |
|
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 |
タカショー | 47,700円 | +6.9% | +40.0% | 1.05% | 94.64倍 | 0.62倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
北 恵 | 82,300円 | +3.6% | +1.5% | 3.40% | 10.04倍 | 0.57倍 |
|
関西圏地盤の住宅資材卸。直販比率が上昇。好採算の施工付き販売を拡大。配当性向35%メド |
リリカラ | 65,000円 | +3.1% | -93.6% | 5.54% | 802.47倍 | 0.95倍 |
|
インテリア卸大手。壁紙、カーテン、床材等販売。24年6月、TKPが株式買い増して親会社に |
市場注目の銘柄
チャート関連のコラム