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 |
---|---|---|---|---|---|---|---|
2018/01/31 | 1,550 | 1,595 | 1,545 | 1,575 | -18 | -1.1% | 31,700 |
2018/01/30 | 1,647 | 1,655 | 1,554 | 1,593 | -52 | -3.2% | 41,700 |
2018/01/29 | 1,625 | 1,650 | 1,598 | 1,645 | +25 | +1.5% | 38,200 |
2018/01/26 | 1,620 | 1,630 | 1,595 | 1,620 | +10 | +0.6% | 19,800 |
2018/01/25 | 1,685 | 1,685 | 1,586 | 1,610 | -76 | -4.5% | 55,100 |
2018/01/24 | 1,687 | 1,691 | 1,673 | 1,686 | -6 | -0.4% | 14,200 |
2018/01/23 | 1,668 | 1,692 | 1,652 | 1,692 | +20 | +1.2% | 18,100 |
2018/01/22 | 1,663 | 1,677 | 1,644 | 1,672 | -7 | -0.4% | 16,900 |
2018/01/19 | 1,649 | 1,680 | 1,649 | 1,679 | +31 | +1.9% | 16,400 |
2018/01/18 | 1,665 | 1,710 | 1,648 | 1,648 | -11 | -0.7% | 24,700 |
2018/01/17 | 1,645 | 1,660 | 1,615 | 1,659 | +24 | +1.5% | 19,500 |
2018/01/16 | 1,668 | 1,678 | 1,605 | 1,635 | -32 | -1.9% | 25,100 |
2018/01/15 | 1,690 | 1,725 | 1,665 | 1,667 | -30 | -1.8% | 34,200 |
2018/01/12 | 1,736 | 1,745 | 1,675 | 1,697 | -39 | -2.2% | 44,000 |
2018/01/11 | 1,629 | 1,736 | 1,621 | 1,736 | +86 | +5.2% | 54,100 |
2018/01/10 | 1,630 | 1,650 | 1,603 | 1,650 | +20 | +1.2% | 18,600 |
2018/01/09 | 1,567 | 1,630 | 1,555 | 1,630 | +63 | +4% | 35,100 |
2018/01/05 | 1,569 | 1,569 | 1,540 | 1,567 | +1 | +0.1% | 23,800 |
2018/01/04 | 1,573 | 1,580 | 1,547 | 1,566 | +2 | +0.1% | 22,900 |
2017/12/29 | 1,588 | 1,589 | 1,561 | 1,564 | -14 | -0.9% | 7,700 |
2017/12/28 | 1,561 | 1,588 | 1,560 | 1,578 | +2 | +0.1% | 9,800 |
2017/12/27 | 1,599 | 1,618 | 1,548 | 1,576 | -28 | -1.7% | 32,400 |
2017/12/26 | 1,580 | 1,629 | 1,528 | 1,604 | +17 | +1.1% | 30,000 |
2017/12/25 | 1,679 | 1,682 | 1,575 | 1,587 | -59 | -3.6% | 40,400 |
2017/12/22 | 1,680 | 1,719 | 1,623 | 1,646 | -39 | -2.3% | 55,600 |
2017/12/21 | 1,555 | 1,695 | 1,555 | 1,685 | +127 | +8.2% | 85,600 |
2017/12/20 | 1,550 | 1,565 | 1,510 | 1,558 | -12 | -0.8% | 29,400 |
2017/12/19 | 1,580 | 1,623 | 1,540 | 1,570 | +4 | +0.3% | 57,000 |
2017/12/18 | 1,500 | 1,566 | 1,485 | 1,566 | +30 | +2% | 27,000 |
2017/12/15 | 1,532 | 1,541 | 1,452 | 1,536 | -6 | -0.4% | 40,500 |
2017/12/14 | 1,470 | 1,560 | 1,465 | 1,542 | +72 | +4.9% | 46,600 |
2017/12/13 | 1,453 | 1,500 | 1,453 | 1,470 | +6 | +0.4% | 26,200 |
2017/12/12 | 1,500 | 1,523 | 1,436 | 1,464 | -34 | -2.3% | 100,100 |
2017/12/11 | 1,507 | 1,513 | 1,404 | 1,498 | -27 | -1.8% | 88,700 |
2017/12/08 | 1,430 | 1,525 | 1,410 | 1,525 | +125 | +8.9% | 224,400 |
2017/12/07 | 1,260 | 1,406 | 1,260 | 1,400 | +148 | +11.8% | 113,100 |
2017/12/06 | 1,340 | 1,377 | 1,235 | 1,252 | -31 | -2.4% | 138,700 |
2017/12/05 | 1,230 | 1,310 | 1,227 | 1,283 | +23 | +1.8% | 43,400 |
2017/12/04 | 1,282 | 1,282 | 1,235 | 1,260 | -41 | -3.2% | 97,400 |
2017/12/01 | 1,328 | 1,337 | 1,282 | 1,301 | -29 | -2.2% | 66,300 |
2017/11/30 | 1,281 | 1,330 | 1,250 | 1,330 | -10 | -0.7% | 248,900 |
2017/11/29 | 1,340 | 1,340 | 1,305 | 1,340 | +300 | +28.8% | 446,700 |
2017/11/28 | 1,033 | 1,047 | 1,020 | 1,040 | -4 | -0.4% | 8,400 |
2017/11/27 | 1,052 | 1,059 | 1,020 | 1,044 | -9 | -0.9% | 9,000 |
2017/11/24 | 1,038 | 1,053 | 1,026 | 1,053 | +15 | +1.4% | 18,700 |
2017/11/22 | 1,041 | 1,041 | 1,010 | 1,038 | -2 | -0.2% | 11,300 |
2017/11/21 | 1,040 | 1,047 | 1,022 | 1,040 | +5 | +0.5% | 8,100 |
2017/11/20 | 1,020 | 1,035 | 1,015 | 1,035 | +25 | +2.5% | 14,400 |
2017/11/17 | 992 | 1,010 | 992 | 1,010 | +18 | +1.8% | 2,500 |
2017/11/16 | 993 | 999 | 990 | 992 | -10 | -1% | 14,300 |
1651~
1700
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