ＮＡＴＴＹ ＳＷＡＮＫＹホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 3,240 | 3,250 | 3,240 | 3,240 | -5 | -0.2% | 1,600 |
| 2025/05/20 | 3,240 | 3,245 | 3,240 | 3,245 | +5 | +0.2% | 2,000 |
| 2025/05/19 | 3,230 | 3,240 | 3,230 | 3,240 | +10 | +0.3% | 1,700 |
| 2025/05/16 | 3,230 | 3,235 | 3,225 | 3,230 | +10 | +0.3% | 1,700 |
| 2025/05/15 | 3,225 | 3,230 | 3,220 | 3,220 | -10 | -0.3% | 1,500 |
| 2025/05/14 | 3,230 | 3,230 | 3,220 | 3,230 | +10 | +0.3% | 700 |
| 2025/05/13 | 3,235 | 3,235 | 3,220 | 3,220 | ±0 | ±0% | 1,500 |
| 2025/05/12 | 3,230 | 3,230 | 3,220 | 3,220 | ±0 | ±0% | 1,600 |
| 2025/05/09 | 3,230 | 3,230 | 3,210 | 3,220 | -5 | -0.2% | 2,200 |
| 2025/05/08 | 3,220 | 3,235 | 3,220 | 3,225 | -5 | -0.2% | 1,200 |
| 2025/05/07 | 3,230 | 3,230 | 3,220 | 3,230 | ±0 | ±0% | 1,900 |
| 2025/05/02 | 3,225 | 3,230 | 3,220 | 3,230 | +5 | +0.2% | 2,500 |
| 2025/05/01 | 3,235 | 3,235 | 3,225 | 3,225 | -5 | -0.2% | 1,300 |
| 2025/04/30 | 3,220 | 3,230 | 3,220 | 3,230 | +10 | +0.3% | 2,100 |
| 2025/04/28 | 3,230 | 3,235 | 3,220 | 3,220 | -5 | -0.2% | 1,200 |
| 2025/04/25 | 3,200 | 3,225 | 3,200 | 3,225 | +25 | +0.8% | 1,600 |
| 2025/04/24 | 3,225 | 3,225 | 3,200 | 3,200 | -5 | -0.2% | 1,600 |
| 2025/04/23 | 3,220 | 3,225 | 3,205 | 3,205 | -15 | -0.5% | 2,100 |
| 2025/04/22 | 3,220 | 3,220 | 3,220 | 3,220 | +10 | +0.3% | 1,000 |
| 2025/04/21 | 3,200 | 3,210 | 3,195 | 3,210 | +20 | +0.6% | 2,200 |
| 2025/04/18 | 3,185 | 3,195 | 3,185 | 3,190 | +20 | +0.6% | 1,800 |
| 2025/04/17 | 3,165 | 3,185 | 3,165 | 3,170 | +5 | +0.2% | 900 |
| 2025/04/16 | 3,190 | 3,190 | 3,165 | 3,165 | +15 | +0.5% | 900 |
| 2025/04/15 | 3,190 | 3,190 | 3,150 | 3,150 | -5 | -0.2% | 2,000 |
| 2025/04/14 | 3,145 | 3,195 | 3,145 | 3,155 | +15 | +0.5% | 2,600 |
| 2025/04/11 | 3,100 | 3,140 | 3,095 | 3,140 | +20 | +0.6% | 2,000 |
| 2025/04/10 | 3,175 | 3,175 | 3,115 | 3,120 | +60 | +2% | 2,300 |
| 2025/04/09 | 3,075 | 3,100 | 3,055 | 3,060 | -60 | -1.9% | 3,400 |
| 2025/04/08 | 3,075 | 3,160 | 3,075 | 3,120 | +110 | +3.7% | 4,700 |
| 2025/04/07 | 3,010 | 3,065 | 3,000 | 3,010 | -160 | -5% | 13,300 |
| 2025/04/04 | 3,185 | 3,190 | 3,150 | 3,170 | -25 | -0.8% | 7,100 |
| 2025/04/03 | 3,195 | 3,210 | 3,185 | 3,195 | -5 | -0.2% | 4,100 |
| 2025/04/02 | 3,200 | 3,210 | 3,200 | 3,200 | +5 | +0.2% | 1,500 |
| 2025/04/01 | 3,215 | 3,215 | 3,195 | 3,195 | -5 | -0.2% | 4,700 |
| 2025/03/31 | 3,235 | 3,235 | 3,200 | 3,200 | -25 | -0.8% | 9,800 |
| 2025/03/28 | 3,240 | 3,250 | 3,225 | 3,225 | +5 | +0.2% | 6,000 |
| 2025/03/27 | 3,225 | 3,225 | 3,220 | 3,220 | -5 | -0.2% | 2,400 |
| 2025/03/26 | 3,215 | 3,225 | 3,210 | 3,225 | +10 | +0.3% | 3,500 |
| 2025/03/25 | 3,220 | 3,220 | 3,210 | 3,215 | -5 | -0.2% | 3,600 |
| 2025/03/24 | 3,210 | 3,220 | 3,210 | 3,220 | +5 | +0.2% | 3,900 |
| 2025/03/21 | 3,230 | 3,235 | 3,200 | 3,215 | -5 | -0.2% | 11,600 |
| 2025/03/19 | 3,245 | 3,245 | 3,220 | 3,220 | -20 | -0.6% | 5,200 |
| 2025/03/18 | 3,220 | 3,240 | 3,220 | 3,240 | +25 | +0.8% | 3,600 |
| 2025/03/17 | 3,220 | 3,225 | 3,210 | 3,215 | +5 | +0.2% | 4,500 |
| 2025/03/14 | 3,220 | 3,225 | 3,210 | 3,210 | ±0 | ±0% | 3,400 |
| 2025/03/13 | 3,210 | 3,220 | 3,210 | 3,210 | ±0 | ±0% | 2,300 |
| 2025/03/12 | 3,215 | 3,225 | 3,205 | 3,210 | -5 | -0.2% | 1,400 |
| 2025/03/11 | 3,205 | 3,215 | 3,200 | 3,215 | +10 | +0.3% | 1,300 |
| 2025/03/10 | 3,200 | 3,210 | 3,200 | 3,205 | +5 | +0.2% | 1,200 |
| 2025/03/07 | 3,205 | 3,210 | 3,200 | 3,200 | -5 | -0.2% | 2,200 |
1～
50
件表示中 / 1499件
類似銘柄と比較する
現在ご覧いただいている「ＮＡＴＴＹＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＡＴＴＹＨＤ | 324,000円 | +18.1% | - | 0.31% | 792.18倍 | 3.49倍 |
|
ギョーザ軸にした居酒屋「肉汁餃子のダンダダン」を直営、ＦＣで展開。２２年２月に持株会社移行 |
| ヴィレッジＶ | 103,300円 | +3.1% | - | 0.00% | - | 1.50倍 |
|
書籍、ＣＤ、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
| シルバーライフ | 73,400円 | +7.0% | +6.7% | 2.18% | 11.40倍 | 1.21倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
| ＧＤＯ | 43,100円 | +4.0% | - | 0.00% | - | -1.14倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
| 梅の花Ｇ | 83,500円 | +1.5% | -1.6% | 1.20% | 21.33倍 | 2.09倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
市場注目の銘柄
チャート関連のコラム
