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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/15 | 999 | 1,012 | 993 | 1,002 | -6 | -0.6% | 31,700 |
| 2017/11/14 | 1,010 | 1,010 | 1,001 | 1,008 | -9 | -0.9% | 5,200 |
| 2017/11/13 | 1,015 | 1,020 | 1,001 | 1,017 | +11 | +1.1% | 10,500 |
| 2017/11/10 | 1,001 | 1,023 | 999 | 1,006 | +3 | +0.3% | 9,200 |
| 2017/11/09 | 1,029 | 1,030 | 999 | 1,003 | -8 | -0.8% | 17,900 |
| 2017/11/08 | 1,000 | 1,012 | 994 | 1,011 | +16 | +1.6% | 18,900 |
| 2017/11/07 | 995 | 1,005 | 995 | 995 | -5 | -0.5% | 15,000 |
| 2017/11/06 | 998 | 1,000 | 995 | 1,000 | -3 | -0.3% | 6,100 |
| 2017/11/02 | 998 | 1,010 | 997 | 1,003 | +7 | +0.7% | 7,400 |
| 2017/11/01 | 1,009 | 1,009 | 996 | 996 | -10 | -1% | 8,900 |
| 2017/10/31 | 1,003 | 1,006 | 999 | 1,006 | +2 | +0.2% | 2,700 |
| 2017/10/30 | 991 | 1,009 | 991 | 1,004 | -6 | -0.6% | 10,400 |
| 2017/10/27 | 994 | 1,011 | 994 | 1,010 | -1 | -0.1% | 4,400 |
| 2017/10/26 | 1,006 | 1,011 | 994 | 1,011 | +10 | +1% | 7,700 |
| 2017/10/25 | 998 | 1,006 | 995 | 1,001 | +5 | +0.5% | 6,500 |
| 2017/10/24 | 1,000 | 1,011 | 996 | 996 | -4 | -0.4% | 9,900 |
| 2017/10/23 | 1,008 | 1,018 | 1,000 | 1,000 | +1 | +0.1% | 13,600 |
| 2017/10/20 | 982 | 999 | 980 | 999 | +17 | +1.7% | 12,500 |
| 2017/10/19 | 993 | 993 | 976 | 982 | -15 | -1.5% | 16,000 |
| 2017/10/18 | 1,006 | 1,006 | 993 | 997 | ±0 | ±0% | 6,500 |
| 2017/10/17 | 988 | 1,000 | 988 | 997 | +5 | +0.5% | 15,000 |
| 2017/10/16 | 1,011 | 1,011 | 991 | 992 | -25 | -2.5% | 18,800 |
| 2017/10/13 | 1,021 | 1,021 | 1,008 | 1,017 | -8 | -0.8% | 11,400 |
| 2017/10/12 | 1,041 | 1,050 | 1,022 | 1,025 | -12 | -1.2% | 14,000 |
| 2017/10/11 | 1,034 | 1,055 | 1,033 | 1,037 | -1 | -0.1% | 8,100 |
| 2017/10/10 | 1,036 | 1,050 | 1,009 | 1,038 | +8 | +0.8% | 13,600 |
| 2017/10/06 | 1,011 | 1,045 | 1,001 | 1,030 | +13 | +1.3% | 16,300 |
| 2017/10/05 | 1,055 | 1,062 | 1,015 | 1,017 | -35 | -3.3% | 18,300 |
| 2017/10/04 | 1,044 | 1,052 | 1,037 | 1,052 | +2 | +0.2% | 12,600 |
| 2017/10/03 | 1,040 | 1,056 | 1,040 | 1,050 | +11 | +1.1% | 19,700 |
| 2017/10/02 | 1,033 | 1,055 | 1,020 | 1,039 | +6 | +0.6% | 17,200 |
| 2017/09/29 | 1,030 | 1,039 | 1,015 | 1,033 | -15 | -1.4% | 9,600 |
| 2017/09/28 | 1,035 | 1,049 | 1,035 | 1,048 | +9 | +0.9% | 24,100 |
| 2017/09/27 | 1,020 | 1,041 | 1,018 | 1,039 | +26 | +2.6% | 21,600 |
| 2017/09/26 | 1,015 | 1,024 | 991 | 1,013 | -2 | -0.2% | 27,400 |
| 2017/09/25 | 1,005 | 1,025 | 1,005 | 1,015 | +15 | +1.5% | 15,600 |
1701～
1750
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
