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 |
---|---|---|---|---|---|---|---|
2017/05/18 | 143 | 144 | 140 | 142 | -3 | -2.1% | 41,200 |
2017/05/17 | 145 | 145 | 141 | 145 | +1 | +0.7% | 16,300 |
2017/05/16 | 144 | 144 | 144 | 144 | +1 | +0.7% | 12,500 |
2017/05/15 | 146 | 146 | 143 | 143 | -3 | -2.1% | 16,300 |
2017/05/12 | 145 | 146 | 144 | 146 | ±0 | ±0% | 10,800 |
2017/05/11 | 145 | 146 | 144 | 146 | +1 | +0.7% | 18,200 |
2017/05/10 | 145 | 145 | 144 | 145 | ±0 | ±0% | 7,600 |
2017/05/09 | 144 | 145 | 143 | 145 | ±0 | ±0% | 18,500 |
2017/05/08 | 145 | 145 | 142 | 145 | +1 | +0.7% | 17,400 |
2017/05/02 | 144 | 145 | 143 | 144 | +1 | +0.7% | 4,900 |
2017/05/01 | 144 | 144 | 143 | 143 | -1 | -0.7% | 7,600 |
2017/04/28 | 144 | 145 | 144 | 144 | -1 | -0.7% | 2,100 |
2017/04/27 | 144 | 145 | 144 | 145 | +1 | +0.7% | 4,800 |
2017/04/26 | 144 | 145 | 143 | 144 | ±0 | ±0% | 3,500 |
2017/04/25 | 144 | 145 | 143 | 144 | ±0 | ±0% | 14,100 |
2017/04/24 | 145 | 145 | 143 | 144 | -1 | -0.7% | 6,700 |
2017/04/21 | 145 | 146 | 142 | 145 | -3 | -2% | 44,100 |
2017/04/20 | 151 | 151 | 146 | 148 | -1 | -0.7% | 14,900 |
2017/04/19 | 147 | 150 | 146 | 149 | +3 | +2.1% | 25,100 |
2017/04/18 | 147 | 147 | 145 | 146 | +2 | +1.4% | 5,800 |
2017/04/17 | 144 | 145 | 143 | 144 | ±0 | ±0% | 4,300 |
2017/04/14 | 142 | 144 | 133 | 144 | ±0 | ±0% | 26,000 |
2017/04/13 | 145 | 145 | 142 | 144 | -1 | -0.7% | 14,700 |
2017/04/12 | 144 | 145 | 143 | 145 | +1 | +0.7% | 12,500 |
2017/04/11 | 145 | 145 | 144 | 144 | ±0 | ±0% | 6,400 |
2017/04/10 | 144 | 145 | 143 | 144 | +1 | +0.7% | 4,500 |
2017/04/07 | 142 | 144 | 141 | 143 | +2 | +1.4% | 7,700 |
2017/04/06 | 143 | 143 | 140 | 141 | -3 | -2.1% | 28,500 |
2017/04/05 | 145 | 146 | 142 | 144 | +1 | +0.7% | 19,300 |
2017/04/04 | 149 | 150 | 143 | 143 | -7 | -4.7% | 45,700 |
2017/04/03 | 151 | 153 | 148 | 150 | ±0 | ±0% | 43,800 |
2017/03/31 | 156 | 156 | 150 | 150 | +1 | +0.7% | 73,600 |
2017/03/30 | 151 | 153 | 148 | 149 | -3 | -2% | 31,900 |
2017/03/29 | 152 | 153 | 151 | 152 | ±0 | ±0% | 8,700 |
2017/03/28 | 153 | 156 | 151 | 152 | ±0 | ±0% | 17,000 |
2017/03/27 | 151 | 154 | 151 | 152 | +1 | +0.7% | 14,500 |
2017/03/24 | 151 | 153 | 151 | 151 | ±0 | ±0% | 9,600 |
2017/03/23 | 154 | 154 | 149 | 151 | -1 | -0.7% | 39,000 |
2017/03/22 | 153 | 153 | 150 | 152 | ±0 | ±0% | 19,500 |
2017/03/21 | 154 | 154 | 152 | 152 | -2 | -1.3% | 26,500 |
2017/03/17 | 153 | 154 | 152 | 154 | ±0 | ±0% | 9,700 |
2017/03/16 | 151 | 154 | 151 | 154 | +3 | +2% | 27,100 |
2017/03/15 | 155 | 155 | 151 | 151 | -4 | -2.6% | 50,900 |
2017/03/14 | 154 | 155 | 154 | 155 | +1 | +0.6% | 5,500 |
2017/03/13 | 153 | 154 | 153 | 154 | -1 | -0.6% | 5,200 |
2017/03/10 | 154 | 155 | 154 | 155 | +1 | +0.6% | 5,400 |
2017/03/09 | 155 | 155 | 153 | 154 | -1 | -0.6% | 14,500 |
2017/03/08 | 155 | 157 | 155 | 155 | ±0 | ±0% | 36,100 |
2017/03/07 | 153 | 155 | 153 | 155 | +2 | +1.3% | 16,000 |
2017/03/06 | 154 | 154 | 153 | 153 | -2 | -1.3% | 6,400 |
1801~
1850
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