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 |
|---|---|---|---|---|---|---|---|
| 2018/05/24 | 298 | 299 | 291 | 291 | -7 | -2.3% | 62,700 |
| 2018/05/23 | 300 | 302 | 295 | 298 | -4 | -1.3% | 109,500 |
| 2018/05/22 | 297 | 302 | 294 | 302 | +2 | +0.7% | 171,300 |
| 2018/05/21 | 299 | 306 | 298 | 300 | -2 | -0.7% | 177,100 |
| 2018/05/18 | 288 | 303 | 285 | 302 | +12 | +4.1% | 312,800 |
| 2018/05/17 | 287 | 290 | 283 | 290 | +5 | +1.8% | 70,900 |
| 2018/05/16 | 280 | 288 | 273 | 285 | +3 | +1.1% | 131,500 |
| 2018/05/15 | 273 | 284 | 273 | 282 | +7 | +2.5% | 136,800 |
| 2018/05/14 | 275 | 275 | 268 | 275 | -1 | -0.4% | 69,000 |
| 2018/05/11 | 276 | 278 | 273 | 276 | +1 | +0.4% | 65,300 |
| 2018/05/10 | 285 | 287 | 274 | 275 | -10 | -3.5% | 112,900 |
| 2018/05/09 | 288 | 294 | 282 | 285 | +1 | +0.4% | 199,800 |
| 2018/05/08 | 269 | 286 | 269 | 284 | +14 | +5.2% | 221,300 |
| 2018/05/07 | 266 | 270 | 264 | 270 | +6 | +2.3% | 56,200 |
| 2018/05/02 | 257 | 264 | 256 | 264 | +5 | +1.9% | 48,600 |
| 2018/05/01 | 266 | 266 | 259 | 259 | -7 | -2.6% | 92,900 |
| 2018/04/27 | 267 | 268 | 265 | 266 | +1 | +0.4% | 32,900 |
| 2018/04/26 | 271 | 272 | 265 | 265 | -5 | -1.9% | 95,400 |
| 2018/04/25 | 268 | 273 | 268 | 270 | +2 | +0.7% | 24,300 |
| 2018/04/24 | 268 | 272 | 267 | 268 | +1 | +0.4% | 52,900 |
| 2018/04/23 | 270 | 273 | 267 | 267 | -6 | -2.2% | 66,600 |
| 2018/04/20 | 268 | 274 | 268 | 273 | +2 | +0.7% | 40,100 |
| 2018/04/19 | 275 | 275 | 270 | 271 | -4 | -1.5% | 50,000 |
| 2018/04/18 | 268 | 276 | 264 | 275 | +8 | +3% | 120,700 |
| 2018/04/17 | 273 | 276 | 262 | 267 | -4 | -1.5% | 68,100 |
| 2018/04/16 | 280 | 281 | 270 | 271 | -9 | -3.2% | 84,100 |
| 2018/04/13 | 283 | 286 | 280 | 280 | -3 | -1.1% | 48,400 |
| 2018/04/12 | 276 | 286 | 276 | 283 | +7 | +2.5% | 123,400 |
| 2018/04/11 | 284 | 284 | 275 | 276 | -3 | -1.1% | 95,100 |
| 2018/04/10 | 280 | 280 | 270 | 279 | -4 | -1.4% | 136,500 |
| 2018/04/09 | 278 | 284 | 273 | 283 | +2 | +0.7% | 185,400 |
| 2018/04/06 | 291 | 295 | 279 | 281 | -15 | -5.1% | 315,400 |
| 2018/04/05 | 308 | 308 | 295 | 296 | -12 | -3.9% | 257,100 |
| 2018/04/04 | 319 | 320 | 303 | 308 | -10 | -3.1% | 396,800 |
| 2018/04/03 | 330 | 331 | 317 | 318 | -13 | -3.9% | 255,400 |
| 2018/04/02 | 345 | 345 | 330 | 331 | -11 | -3.2% | 270,400 |
| 2018/03/30 | 351 | 356 | 334 | 342 | -24 | -6.6% | 623,500 |
| 2018/03/29 | 382 | 382 | 361 | 366 | -8 | -2.1% | 462,100 |
| 2018/03/28 | 345 | 374 | 345 | 374 | +24 | +6.9% | 325,500 |
| 2018/03/27 | 350 | 351 | 344 | 350 | +8 | +2.3% | 111,300 |
| 2018/03/26 | 331 | 345 | 319 | 342 | +9 | +2.7% | 185,600 |
| 2018/03/23 | 335 | 339 | 331 | 333 | -18 | -5.1% | 161,400 |
| 2018/03/22 | 356 | 357 | 349 | 351 | ±0 | ±0% | 95,800 |
| 2018/03/20 | 350 | 356 | 345 | 351 | -3 | -0.8% | 71,900 |
| 2018/03/19 | 364 | 366 | 342 | 354 | -10 | -2.7% | 191,200 |
| 2018/03/16 | 360 | 366 | 356 | 364 | +9 | +2.5% | 153,000 |
| 2018/03/15 | 362 | 369 | 353 | 355 | -12 | -3.3% | 209,200 |
| 2018/03/14 | 349 | 367 | 347 | 367 | +20 | +5.8% | 230,800 |
| 2018/03/13 | 345 | 349 | 341 | 347 | ±0 | ±0% | 92,600 |
| 2018/03/12 | 351 | 353 | 343 | 347 | +3 | +0.9% | 118,000 |
1551～
1600
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
