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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 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 |
| 2018/04/13 | 1,236 | 1,242 | 1,236 | 1,237 | -4 | -0.3% | 2,900 |
| 2018/04/12 | 1,234 | 1,255 | 1,227 | 1,241 | +6 | +0.5% | 10,400 |
| 2018/04/11 | 1,264 | 1,264 | 1,234 | 1,235 | -19 | -1.5% | 7,700 |
| 2018/04/10 | 1,238 | 1,259 | 1,230 | 1,254 | +13 | +1% | 14,000 |
| 2018/04/09 | 1,268 | 1,273 | 1,238 | 1,241 | -29 | -2.3% | 11,400 |
| 2018/04/06 | 1,270 | 1,289 | 1,255 | 1,270 | ±0 | ±0% | 15,500 |
| 2018/04/05 | 1,251 | 1,275 | 1,250 | 1,270 | +19 | +1.5% | 23,000 |
| 2018/04/04 | 1,257 | 1,260 | 1,243 | 1,251 | ±0 | ±0% | 19,500 |
| 2018/04/03 | 1,253 | 1,260 | 1,248 | 1,251 | -20 | -1.6% | 21,400 |
| 2018/04/02 | 1,290 | 1,299 | 1,270 | 1,271 | -21 | -1.6% | 8,500 |
| 2018/03/30 | 1,223 | 1,313 | 1,222 | 1,292 | +86 | +7.1% | 36,800 |
| 2018/03/29 | 1,219 | 1,225 | 1,202 | 1,206 | +8 | +0.7% | 17,900 |
| 2018/03/28 | 1,203 | 1,232 | 1,188 | 1,198 | -25 | -2% | 17,200 |
| 2018/03/27 | 1,218 | 1,224 | 1,202 | 1,223 | +34 | +2.9% | 17,200 |
| 2018/03/26 | 1,177 | 1,205 | 1,154 | 1,189 | -14 | -1.2% | 34,000 |
| 2018/03/23 | 1,238 | 1,240 | 1,179 | 1,203 | -79 | -6.2% | 59,800 |
| 2018/03/22 | 1,306 | 1,316 | 1,268 | 1,282 | -27 | -2.1% | 19,400 |
| 2018/03/20 | 1,270 | 1,315 | 1,265 | 1,309 | +17 | +1.3% | 20,900 |
| 2018/03/19 | 1,319 | 1,327 | 1,275 | 1,292 | -42 | -3.1% | 42,600 |
| 2018/03/16 | 1,332 | 1,338 | 1,318 | 1,334 | -9 | -0.7% | 24,500 |
| 2018/03/15 | 1,368 | 1,368 | 1,332 | 1,343 | -30 | -2.2% | 27,100 |
| 2018/03/14 | 1,332 | 1,373 | 1,331 | 1,373 | +41 | +3.1% | 30,000 |
| 2018/03/13 | 1,380 | 1,390 | 1,327 | 1,332 | -48 | -3.5% | 65,600 |
| 2018/03/12 | 1,327 | 1,391 | 1,308 | 1,380 | +84 | +6.5% | 130,700 |
| 2018/03/09 | 1,466 | 1,466 | 1,271 | 1,296 | -20 | -1.5% | 350,900 |
| 2018/03/08 | 1,365 | 1,439 | 1,315 | 1,316 | -48 | -3.5% | 100,800 |
| 2018/03/07 | 1,388 | 1,409 | 1,355 | 1,364 | -24 | -1.7% | 29,400 |
| 2018/03/06 | 1,336 | 1,405 | 1,335 | 1,388 | +69 | +5.2% | 27,800 |
| 2018/03/05 | 1,473 | 1,485 | 1,310 | 1,319 | -173 | -11.6% | 48,200 |
| 2018/03/02 | 1,468 | 1,499 | 1,425 | 1,492 | -20 | -1.3% | 22,600 |
| 2018/03/01 | 1,499 | 1,540 | 1,498 | 1,512 | -17 | -1.1% | 33,300 |
| 2018/02/28 | 1,500 | 1,530 | 1,490 | 1,529 | +27 | +1.8% | 20,100 |
| 2018/02/27 | 1,502 | 1,520 | 1,495 | 1,502 | +1 | +0.1% | 9,100 |
| 2018/02/26 | 1,500 | 1,514 | 1,467 | 1,501 | +15 | +1% | 33,500 |
| 2018/02/23 | 1,490 | 1,500 | 1,434 | 1,486 | +26 | +1.8% | 21,700 |
| 2018/02/22 | 1,528 | 1,528 | 1,450 | 1,460 | -45 | -3% | 27,000 |
1601～
1650
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
