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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,099 | 1,100 | 1,030 | 1,094 | +4 | +0.4% | 32,500 |
| 2024/04/11 | 1,094 | 1,099 | 1,089 | 1,090 | -8 | -0.7% | 5,200 |
| 2024/04/10 | 1,110 | 1,110 | 1,089 | 1,098 | +8 | +0.7% | 4,700 |
| 2024/04/09 | 1,088 | 1,095 | 1,085 | 1,090 | +2 | +0.2% | 8,300 |
| 2024/04/08 | 1,123 | 1,124 | 1,085 | 1,088 | -26 | -2.3% | 10,500 |
| 2024/04/05 | 1,114 | 1,124 | 1,106 | 1,114 | -3 | -0.3% | 6,900 |
| 2024/04/04 | 1,132 | 1,135 | 1,116 | 1,117 | -12 | -1.1% | 5,000 |
| 2024/04/03 | 1,122 | 1,134 | 1,103 | 1,129 | +7 | +0.6% | 6,200 |
| 2024/04/02 | 1,136 | 1,138 | 1,120 | 1,122 | -14 | -1.2% | 5,500 |
| 2024/04/01 | 1,158 | 1,158 | 1,130 | 1,136 | -11 | -1% | 13,700 |
| 2024/03/29 | 1,135 | 1,159 | 1,130 | 1,147 | +30 | +2.7% | 15,400 |
| 2024/03/28 | 1,136 | 1,140 | 1,116 | 1,117 | +3 | +0.3% | 9,400 |
| 2024/03/27 | 1,108 | 1,133 | 1,106 | 1,114 | +10 | +0.9% | 11,000 |
| 2024/03/26 | 1,086 | 1,110 | 1,079 | 1,104 | +21 | +1.9% | 10,800 |
| 2024/03/25 | 1,082 | 1,085 | 1,072 | 1,083 | +6 | +0.6% | 5,800 |
| 2024/03/22 | 1,092 | 1,099 | 1,076 | 1,077 | -15 | -1.4% | 6,900 |
| 2024/03/21 | 1,065 | 1,103 | 1,065 | 1,092 | +42 | +4% | 24,800 |
| 2024/03/19 | 1,035 | 1,056 | 1,035 | 1,050 | +12 | +1.2% | 7,800 |
| 2024/03/18 | 1,033 | 1,046 | 1,031 | 1,038 | +6 | +0.6% | 6,500 |
| 2024/03/15 | 1,024 | 1,032 | 1,018 | 1,032 | +7 | +0.7% | 2,300 |
| 2024/03/14 | 1,006 | 1,030 | 1,006 | 1,025 | +19 | +1.9% | 4,600 |
| 2024/03/13 | 1,015 | 1,024 | 995 | 1,006 | -8 | -0.8% | 10,100 |
| 2024/03/12 | 1,016 | 1,024 | 1,006 | 1,014 | -2 | -0.2% | 3,300 |
| 2024/03/11 | 1,027 | 1,031 | 1,002 | 1,016 | -26 | -2.5% | 16,400 |
| 2024/03/08 | 1,022 | 1,053 | 1,000 | 1,042 | -24 | -2.3% | 62,000 |
| 2024/03/07 | 1,052 | 1,068 | 1,025 | 1,066 | +15 | +1.4% | 39,100 |
| 2024/03/06 | 1,015 | 1,061 | 1,010 | 1,051 | +36 | +3.5% | 23,700 |
| 2024/03/05 | 1,013 | 1,015 | 991 | 1,015 | +2 | +0.2% | 12,100 |
| 2024/03/04 | 1,005 | 1,021 | 1,001 | 1,013 | +10 | +1% | 16,300 |
| 2024/03/01 | 1,019 | 1,019 | 1,002 | 1,003 | -8 | -0.8% | 12,600 |
| 2024/02/29 | 1,011 | 1,012 | 1,000 | 1,011 | ±0 | ±0% | 5,200 |
| 2024/02/28 | 1,017 | 1,020 | 1,006 | 1,011 | -6 | -0.6% | 11,300 |
| 2024/02/27 | 1,008 | 1,018 | 1,004 | 1,017 | +13 | +1.3% | 12,900 |
| 2024/02/26 | 1,004 | 1,007 | 998 | 1,004 | -4 | -0.4% | 5,700 |
| 2024/02/22 | 1,025 | 1,025 | 994 | 1,008 | -21 | -2% | 9,400 |
| 2024/02/21 | 1,023 | 1,031 | 1,015 | 1,029 | +6 | +0.6% | 10,500 |
| 2024/02/20 | 1,016 | 1,026 | 1,011 | 1,023 | +12 | +1.2% | 11,900 |
| 2024/02/19 | 1,001 | 1,020 | 1,001 | 1,011 | +10 | +1% | 9,300 |
| 2024/02/16 | 988 | 1,016 | 982 | 1,001 | +7 | +0.7% | 25,000 |
| 2024/02/15 | 1,004 | 1,004 | 988 | 994 | -7 | -0.7% | 10,100 |
| 2024/02/14 | 1,018 | 1,018 | 1,001 | 1,001 | -19 | -1.9% | 10,600 |
| 2024/02/13 | 1,030 | 1,030 | 1,016 | 1,020 | -9 | -0.9% | 7,700 |
| 2024/02/09 | 1,026 | 1,030 | 1,014 | 1,029 | +3 | +0.3% | 3,300 |
| 2024/02/08 | 1,047 | 1,048 | 1,026 | 1,026 | -21 | -2% | 10,100 |
| 2024/02/07 | 1,046 | 1,062 | 1,046 | 1,047 | -7 | -0.7% | 2,800 |
| 2024/02/06 | 1,061 | 1,061 | 1,045 | 1,054 | -8 | -0.8% | 8,500 |
| 2024/02/05 | 1,051 | 1,062 | 1,040 | 1,062 | +21 | +2% | 5,600 |
| 2024/02/02 | 1,054 | 1,054 | 1,040 | 1,041 | -11 | -1% | 7,300 |
| 2024/02/01 | 1,093 | 1,093 | 1,051 | 1,052 | -20 | -1.9% | 11,100 |
| 2024/01/31 | 1,068 | 1,078 | 1,056 | 1,072 | -5 | -0.5% | 10,800 |
151～
200
件表示中 / 3585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 | 93,000円 | +9.5% | +17.1% | 3.55% | 8.39倍 | 0.41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 |
| タビオ | 126,500円 | +2.1% | +11.0% | 2.37% | 16.84倍 | 1.94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 |
| 北沢産 | 35,500円 | +2.3% | -11.2% | 2.25% | 11.48倍 | 0.64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 | 364,500円 | -10.1% | -34.6% | 2.19% | 8.11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 | 47,500円 | +6.9% | +40.0% | 1.05% | 94.25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 |
市場注目の銘柄
チャート関連のコラム
