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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 1,017 | 1,024 | 1,003 | 1,004 | -19 | -1.9% | 8,600 |
| 2018/06/26 | 1,002 | 1,034 | 1,002 | 1,023 | +4 | +0.4% | 12,200 |
| 2018/06/25 | 1,041 | 1,045 | 1,019 | 1,019 | -22 | -2.1% | 24,300 |
| 2018/06/22 | 1,055 | 1,055 | 1,031 | 1,041 | -30 | -2.8% | 18,000 |
| 2018/06/21 | 1,056 | 1,089 | 1,053 | 1,071 | +11 | +1% | 17,800 |
| 2018/06/20 | 1,067 | 1,088 | 1,045 | 1,060 | -33 | -3% | 30,400 |
| 2018/06/19 | 1,125 | 1,134 | 1,092 | 1,093 | -36 | -3.2% | 46,900 |
| 2018/06/18 | 1,152 | 1,161 | 1,112 | 1,129 | -40 | -3.4% | 34,200 |
| 2018/06/15 | 1,188 | 1,193 | 1,167 | 1,169 | -8 | -0.7% | 46,500 |
| 2018/06/14 | 1,222 | 1,222 | 1,170 | 1,177 | -41 | -3.4% | 33,000 |
| 2018/06/13 | 1,169 | 1,218 | 1,167 | 1,218 | +51 | +4.4% | 83,000 |
| 2018/06/12 | 1,178 | 1,192 | 1,152 | 1,167 | -143 | -10.9% | 199,900 |
| 2018/06/11 | 1,263 | 1,325 | 1,255 | 1,310 | +64 | +5.1% | 133,400 |
| 2018/06/08 | 1,252 | 1,264 | 1,241 | 1,246 | -4 | -0.3% | 35,200 |
| 2018/06/07 | 1,275 | 1,275 | 1,232 | 1,250 | +18 | +1.5% | 36,500 |
| 2018/06/06 | 1,272 | 1,276 | 1,232 | 1,232 | -58 | -4.5% | 81,100 |
| 2018/06/05 | 1,350 | 1,410 | 1,265 | 1,290 | +42 | +3.4% | 384,800 |
| 2018/06/04 | 1,250 | 1,251 | 1,236 | 1,248 | +8 | +0.6% | 7,700 |
| 2018/06/01 | 1,263 | 1,263 | 1,218 | 1,240 | -1 | -0.1% | 6,900 |
| 2018/05/31 | 1,251 | 1,254 | 1,230 | 1,241 | -10 | -0.8% | 5,200 |
| 2018/05/30 | 1,212 | 1,251 | 1,212 | 1,251 | +8 | +0.6% | 9,200 |
| 2018/05/29 | 1,254 | 1,256 | 1,232 | 1,243 | -12 | -1% | 5,700 |
| 2018/05/28 | 1,255 | 1,268 | 1,225 | 1,255 | -5 | -0.4% | 14,200 |
| 2018/05/25 | 1,276 | 1,279 | 1,251 | 1,260 | -20 | -1.6% | 13,400 |
| 2018/05/24 | 1,301 | 1,303 | 1,274 | 1,280 | -28 | -2.1% | 11,900 |
| 2018/05/23 | 1,295 | 1,309 | 1,276 | 1,308 | +11 | +0.8% | 12,200 |
| 2018/05/22 | 1,307 | 1,308 | 1,291 | 1,297 | +6 | +0.5% | 5,600 |
| 2018/05/21 | 1,318 | 1,318 | 1,290 | 1,291 | -2 | -0.2% | 11,900 |
| 2018/05/18 | 1,301 | 1,325 | 1,284 | 1,293 | -36 | -2.7% | 18,900 |
| 2018/05/17 | 1,235 | 1,329 | 1,231 | 1,329 | +106 | +8.7% | 54,600 |
| 2018/05/16 | 1,235 | 1,245 | 1,219 | 1,223 | -15 | -1.2% | 22,900 |
| 2018/05/15 | 1,258 | 1,258 | 1,238 | 1,238 | -5 | -0.4% | 10,200 |
| 2018/05/14 | 1,234 | 1,260 | 1,228 | 1,243 | +8 | +0.6% | 11,100 |
| 2018/05/11 | 1,234 | 1,240 | 1,220 | 1,235 | +10 | +0.8% | 15,400 |
| 2018/05/10 | 1,226 | 1,239 | 1,221 | 1,225 | -15 | -1.2% | 21,200 |
| 2018/05/09 | 1,253 | 1,255 | 1,230 | 1,240 | -13 | -1% | 13,000 |
| 2018/05/08 | 1,243 | 1,277 | 1,243 | 1,253 | +1 | +0.1% | 19,200 |
| 2018/05/07 | 1,237 | 1,252 | 1,235 | 1,252 | +21 | +1.7% | 20,500 |
| 2018/05/02 | 1,230 | 1,246 | 1,215 | 1,231 | -1 | -0.1% | 24,200 |
| 2018/05/01 | 1,247 | 1,247 | 1,211 | 1,232 | -4 | -0.3% | 26,500 |
| 2018/04/27 | 1,235 | 1,244 | 1,213 | 1,236 | +10 | +0.8% | 14,800 |
| 2018/04/26 | 1,244 | 1,245 | 1,218 | 1,226 | -10 | -0.8% | 16,100 |
| 2018/04/25 | 1,210 | 1,240 | 1,210 | 1,236 | -7 | -0.6% | 15,000 |
| 2018/04/24 | 1,230 | 1,253 | 1,226 | 1,243 | +17 | +1.4% | 15,900 |
| 2018/04/23 | 1,213 | 1,236 | 1,213 | 1,226 | +9 | +0.7% | 13,800 |
| 2018/04/20 | 1,201 | 1,225 | 1,200 | 1,217 | +11 | +0.9% | 17,200 |
| 2018/04/19 | 1,210 | 1,212 | 1,201 | 1,206 | -8 | -0.7% | 11,800 |
| 2018/04/18 | 1,219 | 1,219 | 1,205 | 1,214 | -1 | -0.1% | 9,400 |
| 2018/04/17 | 1,229 | 1,242 | 1,208 | 1,215 | ±0 | ±0% | 16,300 |
| 2018/04/16 | 1,236 | 1,251 | 1,211 | 1,215 | -22 | -1.8% | 10,700 |
1551～
1600
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
