NaITO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 |
---|---|---|---|---|---|---|---|
2020/08/28 | 164 | 164 | 158 | 158 | -6 | -3.7% | 8,000 |
2020/08/27 | 165 | 165 | 161 | 164 | -1 | -0.6% | 6,000 |
2020/08/26 | 163 | 165 | 163 | 165 | +1 | +0.6% | 5,800 |
2020/08/25 | 163 | 165 | 163 | 164 | +1 | +0.6% | 4,900 |
2020/08/24 | 165 | 165 | 162 | 163 | -1 | -0.6% | 2,600 |
2020/08/21 | 166 | 166 | 162 | 164 | +1 | +0.6% | 2,300 |
2020/08/20 | 167 | 167 | 158 | 163 | -3 | -1.8% | 20,600 |
2020/08/19 | 166 | 166 | 165 | 166 | +1 | +0.6% | 4,800 |
2020/08/18 | 166 | 166 | 164 | 165 | ±0 | ±0% | 7,100 |
2020/08/17 | 164 | 165 | 162 | 165 | +2 | +1.2% | 4,200 |
2020/08/14 | 161 | 164 | 161 | 163 | +2 | +1.2% | 8,000 |
2020/08/13 | 162 | 162 | 160 | 161 | +2 | +1.3% | 17,000 |
2020/08/12 | 159 | 159 | 155 | 159 | ±0 | ±0% | 10,400 |
2020/08/11 | 159 | 160 | 158 | 159 | +3 | +1.9% | 9,400 |
2020/08/07 | 159 | 159 | 156 | 156 | ±0 | ±0% | 2,000 |
2020/08/06 | 156 | 160 | 156 | 156 | +2 | +1.3% | 5,700 |
2020/08/05 | 163 | 163 | 151 | 154 | -4 | -2.5% | 15,000 |
2020/08/04 | 157 | 158 | 156 | 158 | +1 | +0.6% | 5,500 |
2020/08/03 | 157 | 159 | 154 | 157 | -1 | -0.6% | 12,900 |
2020/07/31 | 161 | 163 | 158 | 158 | -6 | -3.7% | 9,000 |
2020/07/30 | 166 | 166 | 163 | 164 | -4 | -2.4% | 2,900 |
2020/07/29 | 166 | 168 | 160 | 168 | -1 | -0.6% | 16,500 |
2020/07/28 | 167 | 169 | 167 | 169 | +1 | +0.6% | 3,300 |
2020/07/27 | 167 | 169 | 167 | 168 | +1 | +0.6% | 5,400 |
2020/07/22 | 170 | 170 | 167 | 167 | ±0 | ±0% | 7,400 |
2020/07/21 | 171 | 171 | 166 | 167 | -2 | -1.2% | 13,700 |
2020/07/20 | 170 | 170 | 166 | 169 | +2 | +1.2% | 4,900 |
2020/07/17 | 169 | 169 | 166 | 167 | +1 | +0.6% | 4,900 |
2020/07/16 | 167 | 169 | 166 | 166 | -4 | -2.4% | 21,500 |
2020/07/15 | 169 | 170 | 167 | 170 | +4 | +2.4% | 10,900 |
2020/07/14 | 167 | 168 | 166 | 166 | -3 | -1.8% | 5,900 |
2020/07/13 | 167 | 170 | 167 | 169 | +2 | +1.2% | 6,700 |
2020/07/10 | 168 | 170 | 166 | 167 | -4 | -2.3% | 5,500 |
2020/07/09 | 171 | 172 | 169 | 171 | -1 | -0.6% | 5,500 |
2020/07/08 | 170 | 173 | 170 | 172 | -1 | -0.6% | 5,100 |
2020/07/07 | 170 | 174 | 168 | 173 | +3 | +1.8% | 7,900 |
2020/07/06 | 170 | 172 | 168 | 170 | ±0 | ±0% | 17,700 |
2020/07/03 | 171 | 172 | 170 | 170 | -2 | -1.2% | 7,600 |
2020/07/02 | 173 | 175 | 171 | 172 | +1 | +0.6% | 8,100 |
2020/07/01 | 176 | 176 | 168 | 171 | -3 | -1.7% | 9,100 |
2020/06/30 | 176 | 178 | 165 | 174 | -1 | -0.6% | 37,000 |
2020/06/29 | 179 | 180 | 168 | 175 | -5 | -2.8% | 40,500 |
2020/06/26 | 187 | 189 | 180 | 180 | -9 | -4.8% | 25,500 |
2020/06/25 | 187 | 189 | 184 | 189 | +2 | +1.1% | 27,900 |
2020/06/24 | 189 | 189 | 186 | 187 | -1 | -0.5% | 13,200 |
2020/06/23 | 188 | 190 | 186 | 188 | -3 | -1.6% | 49,500 |
2020/06/22 | 194 | 194 | 190 | 191 | ±0 | ±0% | 24,100 |
2020/06/19 | 193 | 193 | 187 | 191 | +1 | +0.5% | 34,100 |
2020/06/18 | 193 | 193 | 186 | 190 | +4 | +2.2% | 50,300 |
2020/06/17 | 186 | 187 | 185 | 186 | +1 | +0.5% | 13,100 |
1001~
1050
件表示中 / 3548件
類似銘柄と比較する
現在ご覧いただいている「NaITO」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 |
---|---|---|---|---|---|---|---|---|
NaITO | 13,600円 | -0.2% | -0.4% | 2.21% | 21.28倍 | 0.59倍 |
|
機械工具専門商社。岡谷鋼機子会社。切削工具に強い。計測機器、産業機器を第2の柱に育成へ |
中山福 | 37,300円 | +0.5% | - | 2.68% | 13.35倍 | 0.32倍 |
|
家庭用品の卸大手。鍋、フライパン等のキッチン用品や保存容器などが主。配当性向35%以上 |
GTHD | - | +8.1% | +34.5% | - | - | - |
|
- |
築地魚 | 328,500円 | +2.2% | +360.5% | 1.07% | 29.55倍 | 1.15倍 |
|
水産荷受け大手。独立系。加工品販売や不動産賃貸業も展開。非連結で上海にも子会社あり |
協栄産 | 228,500円 | -6.0% | -25.2% | 4.81% | 4.91倍 | 0.39倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、FA主力。IT部門拡大、組み込み開発も |
市場注目の銘柄
チャート関連のコラム