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 |
---|---|---|---|---|---|---|---|
2016/12/19 | 152 | 155 | 152 | 152 | ±0 | ±0% | 39,000 |
2016/12/16 | 152 | 154 | 152 | 152 | ±0 | ±0% | 47,600 |
2016/12/15 | 154 | 155 | 151 | 152 | -2 | -1.3% | 50,900 |
2016/12/14 | 159 | 159 | 154 | 154 | -5 | -3.1% | 42,900 |
2016/12/13 | 153 | 159 | 152 | 159 | +6 | +3.9% | 217,800 |
2016/12/12 | 150 | 154 | 150 | 153 | +1 | +0.7% | 43,100 |
2016/12/09 | 152 | 153 | 152 | 152 | ±0 | ±0% | 50,100 |
2016/12/08 | 152 | 152 | 150 | 152 | +1 | +0.7% | 43,100 |
2016/12/07 | 156 | 156 | 151 | 151 | -2 | -1.3% | 65,300 |
2016/12/06 | 153 | 158 | 153 | 153 | +1 | +0.7% | 98,500 |
2016/12/05 | 147 | 158 | 147 | 152 | +7 | +4.8% | 323,800 |
2016/12/02 | 145 | 148 | 144 | 145 | ±0 | ±0% | 21,300 |
2016/12/01 | 146 | 147 | 144 | 145 | -2 | -1.4% | 67,600 |
2016/11/30 | 146 | 147 | 143 | 147 | +1 | +0.7% | 37,300 |
2016/11/29 | 147 | 148 | 145 | 146 | +1 | +0.7% | 41,700 |
2016/11/28 | 148 | 148 | 144 | 145 | +1 | +0.7% | 22,100 |
2016/11/25 | 143 | 150 | 143 | 144 | +1 | +0.7% | 132,200 |
2016/11/24 | 142 | 144 | 142 | 143 | +2 | +1.4% | 24,900 |
2016/11/22 | 141 | 143 | 140 | 141 | ±0 | ±0% | 24,500 |
2016/11/21 | 141 | 141 | 138 | 141 | +1 | +0.7% | 39,100 |
2016/11/18 | 140 | 141 | 138 | 140 | ±0 | ±0% | 39,700 |
2016/11/17 | 139 | 140 | 139 | 140 | +1 | +0.7% | 22,400 |
2016/11/16 | 140 | 140 | 138 | 139 | -1 | -0.7% | 34,100 |
2016/11/15 | 140 | 140 | 139 | 140 | +1 | +0.7% | 9,200 |
2016/11/14 | 138 | 139 | 137 | 139 | +1 | +0.7% | 16,800 |
2016/11/11 | 138 | 138 | 138 | 138 | +1 | +0.7% | 10,700 |
2016/11/10 | 137 | 138 | 135 | 137 | +3 | +2.2% | 48,000 |
2016/11/09 | 139 | 139 | 124 | 134 | -5 | -3.6% | 73,000 |
2016/11/08 | 141 | 141 | 139 | 139 | -2 | -1.4% | 16,000 |
2016/11/07 | 141 | 144 | 138 | 141 | ±0 | ±0% | 45,100 |
2016/11/04 | 145 | 145 | 140 | 141 | -2 | -1.4% | 37,300 |
2016/11/02 | 143 | 145 | 138 | 143 | ±0 | ±0% | 93,300 |
2016/11/01 | 140 | 144 | 139 | 143 | +4 | +2.9% | 52,500 |
2016/10/31 | 139 | 139 | 138 | 139 | ±0 | ±0% | 14,500 |
2016/10/28 | 137 | 139 | 137 | 139 | ±0 | ±0% | 35,200 |
2016/10/27 | 138 | 139 | 138 | 139 | +1 | +0.7% | 10,200 |
2016/10/26 | 138 | 139 | 138 | 138 | -1 | -0.7% | 24,200 |
2016/10/25 | 138 | 139 | 138 | 139 | +1 | +0.7% | 22,600 |
2016/10/24 | 138 | 138 | 138 | 138 | ±0 | ±0% | 14,100 |
2016/10/21 | 137 | 138 | 137 | 138 | -1 | -0.7% | 7,700 |
2016/10/20 | 139 | 139 | 138 | 139 | ±0 | ±0% | 12,600 |
2016/10/19 | 138 | 139 | 137 | 139 | +1 | +0.7% | 9,800 |
2016/10/18 | 138 | 138 | 136 | 138 | +1 | +0.7% | 7,100 |
2016/10/17 | 138 | 138 | 136 | 137 | -1 | -0.7% | 10,100 |
2016/10/14 | 137 | 138 | 137 | 138 | ±0 | ±0% | 2,800 |
2016/10/13 | 136 | 138 | 135 | 138 | +2 | +1.5% | 18,600 |
2016/10/12 | 138 | 138 | 136 | 136 | -2 | -1.4% | 5,700 |
2016/10/11 | 138 | 138 | 136 | 138 | ±0 | ±0% | 11,800 |
2016/10/07 | 138 | 138 | 137 | 138 | +1 | +0.7% | 2,200 |
2016/10/06 | 138 | 138 | 136 | 137 | -1 | -0.7% | 30,800 |
1901~
1950
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