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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 954 | 954 | 947 | 954 | ±0 | ±0% | 900 |
| 2024/10/07 | 957 | 957 | 947 | 954 | +2 | +0.2% | 3,200 |
| 2024/10/04 | 952 | 952 | 950 | 952 | -1 | -0.1% | 2,000 |
| 2024/10/03 | 966 | 966 | 953 | 953 | -6 | -0.6% | 2,400 |
| 2024/10/02 | 966 | 967 | 959 | 959 | -7 | -0.7% | 2,400 |
| 2024/10/01 | 966 | 966 | 960 | 966 | +6 | +0.6% | 5,000 |
| 2024/09/30 | 957 | 960 | 952 | 960 | +6 | +0.6% | 10,700 |
| 2024/09/27 | 942 | 954 | 942 | 954 | +15 | +1.6% | 3,000 |
| 2024/09/26 | 945 | 945 | 934 | 939 | +3 | +0.3% | 8,700 |
| 2024/09/25 | 939 | 939 | 930 | 936 | +1 | +0.1% | 2,400 |
| 2024/09/24 | 945 | 945 | 933 | 935 | -10 | -1.1% | 3,500 |
| 2024/09/20 | 939 | 949 | 935 | 945 | +10 | +1.1% | 2,900 |
| 2024/09/19 | 930 | 935 | 922 | 935 | +10 | +1.1% | 3,300 |
| 2024/09/18 | 915 | 927 | 915 | 925 | +13 | +1.4% | 3,200 |
| 2024/09/17 | 920 | 922 | 912 | 912 | -8 | -0.9% | 1,600 |
| 2024/09/13 | 932 | 932 | 916 | 920 | -6 | -0.6% | 3,300 |
| 2024/09/12 | 918 | 934 | 914 | 926 | +15 | +1.6% | 6,700 |
| 2024/09/11 | 926 | 926 | 910 | 911 | -14 | -1.5% | 5,900 |
| 2024/09/10 | 929 | 933 | 925 | 925 | -4 | -0.4% | 4,300 |
| 2024/09/09 | 919 | 929 | 910 | 929 | +10 | +1.1% | 13,900 |
| 2024/09/06 | 994 | 994 | 902 | 919 | -87 | -8.6% | 69,400 |
| 2024/09/05 | 1,003 | 1,019 | 995 | 1,006 | +3 | +0.3% | 25,100 |
| 2024/09/04 | 1,024 | 1,025 | 992 | 1,003 | -21 | -2.1% | 14,300 |
| 2024/09/03 | 1,040 | 1,045 | 1,020 | 1,024 | -4 | -0.4% | 9,600 |
| 2024/09/02 | 1,034 | 1,034 | 1,017 | 1,028 | ±0 | ±0% | 10,300 |
| 2024/08/30 | 1,034 | 1,035 | 1,024 | 1,028 | +5 | +0.5% | 8,600 |
| 2024/08/29 | 1,034 | 1,034 | 1,017 | 1,023 | ±0 | ±0% | 4,800 |
| 2024/08/28 | 1,035 | 1,035 | 1,018 | 1,023 | -4 | -0.4% | 6,200 |
| 2024/08/27 | 1,000 | 1,027 | 1,000 | 1,027 | +28 | +2.8% | 15,600 |
| 2024/08/26 | 997 | 999 | 985 | 999 | +10 | +1% | 2,800 |
| 2024/08/23 | 992 | 992 | 982 | 989 | -6 | -0.6% | 1,800 |
| 2024/08/22 | 1,008 | 1,008 | 984 | 995 | -3 | -0.3% | 4,300 |
| 2024/08/21 | 1,001 | 1,015 | 998 | 998 | -4 | -0.4% | 3,400 |
| 2024/08/20 | 1,023 | 1,023 | 1,000 | 1,002 | -3 | -0.3% | 2,900 |
| 2024/08/19 | 1,010 | 1,028 | 1,002 | 1,005 | -5 | -0.5% | 7,800 |
| 2024/08/16 | 1,014 | 1,014 | 1,001 | 1,010 | +10 | +1% | 1,700 |
| 2024/08/15 | 1,011 | 1,011 | 1,000 | 1,000 | -11 | -1.1% | 800 |
| 2024/08/14 | 998 | 1,015 | 998 | 1,011 | +17 | +1.7% | 1,100 |
| 2024/08/13 | 990 | 1,000 | 990 | 994 | +10 | +1% | 1,700 |
| 2024/08/09 | 964 | 984 | 955 | 984 | +20 | +2.1% | 2,600 |
| 2024/08/08 | 951 | 964 | 945 | 964 | ±0 | ±0% | 8,100 |
| 2024/08/07 | 931 | 987 | 931 | 964 | +4 | +0.4% | 6,400 |
| 2024/08/06 | 915 | 960 | 911 | 960 | +60 | +6.7% | 5,000 |
| 2024/08/05 | 1,020 | 1,020 | 900 | 900 | -132 | -12.8% | 9,700 |
| 2024/08/02 | 1,070 | 1,070 | 1,032 | 1,032 | -44 | -4.1% | 9,200 |
| 2024/08/01 | 1,140 | 1,140 | 1,076 | 1,076 | -42 | -3.8% | 25,100 |
| 2024/07/31 | 1,110 | 1,125 | 1,110 | 1,118 | +10 | +0.9% | 31,600 |
| 2024/07/30 | 1,109 | 1,118 | 1,108 | 1,108 | -6 | -0.5% | 900 |
| 2024/07/29 | 1,100 | 1,118 | 1,100 | 1,114 | +15 | +1.4% | 6,500 |
| 2024/07/26 | 1,097 | 1,114 | 1,097 | 1,099 | +5 | +0.5% | 6,000 |
151～
200
件表示中 / 3705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 | 89,900円 | +8.5% | -39.1% | 3.67% | 50.08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 |
| クロスプラス | 106,000円 | +3.2% | +9.8% | 4.34% | 6.54倍 | 0.46倍 |
|
婦人服製造卸大手で量販店向け首位、専門店も開拓。ガールズ服に強み。婦人服売上で業界５位 |
| 三栄コポ | 79,800円 | +0.4% | -39.5% | 3.88% | 12.61倍 | 0.57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 |
| 北 恵 | 80,300円 | +0.4% | +0.4% | 3.49% | 10.35倍 | 0.54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 |
| タビオ | 117,300円 | +1.6% | +7.3% | 2.56% | 16.22倍 | 1.65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 |
市場注目の銘柄
チャート関連のコラム
