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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 3,305 | 3,310 | 3,295 | 3,300 | ±0 | ±0% | 3,600 |
| 2025/07/03 | 3,300 | 3,300 | 3,290 | 3,300 | +5 | +0.2% | 3,300 |
| 2025/07/02 | 3,290 | 3,295 | 3,280 | 3,295 | +5 | +0.2% | 6,400 |
| 2025/07/01 | 3,310 | 3,315 | 3,290 | 3,290 | -15 | -0.5% | 9,000 |
| 2025/06/30 | 3,325 | 3,325 | 3,305 | 3,305 | -10 | -0.3% | 8,800 |
| 2025/06/27 | 3,320 | 3,330 | 3,315 | 3,315 | -10 | -0.3% | 8,200 |
| 2025/06/26 | 3,315 | 3,325 | 3,310 | 3,325 | +10 | +0.3% | 4,100 |
| 2025/06/25 | 3,310 | 3,315 | 3,305 | 3,315 | +5 | +0.2% | 3,100 |
| 2025/06/24 | 3,290 | 3,310 | 3,290 | 3,310 | +20 | +0.6% | 3,900 |
| 2025/06/23 | 3,285 | 3,290 | 3,265 | 3,290 | ±0 | ±0% | 2,600 |
| 2025/06/20 | 3,255 | 3,290 | 3,250 | 3,290 | +5 | +0.2% | 2,200 |
| 2025/06/19 | 3,250 | 3,285 | 3,240 | 3,285 | +40 | +1.2% | 3,000 |
| 2025/06/18 | 3,250 | 3,255 | 3,235 | 3,245 | -5 | -0.2% | 1,700 |
| 2025/06/17 | 3,260 | 3,260 | 3,250 | 3,250 | -10 | -0.3% | 2,500 |
| 2025/06/16 | 3,280 | 3,285 | 3,260 | 3,260 | -25 | -0.8% | 4,200 |
| 2025/06/13 | 3,295 | 3,295 | 3,270 | 3,285 | ±0 | ±0% | 4,900 |
| 2025/06/12 | 3,305 | 3,305 | 3,285 | 3,285 | -15 | -0.5% | 3,400 |
| 2025/06/11 | 3,290 | 3,300 | 3,290 | 3,300 | +10 | +0.3% | 1,200 |
| 2025/06/10 | 3,290 | 3,295 | 3,285 | 3,290 | +5 | +0.2% | 1,900 |
| 2025/06/09 | 3,285 | 3,295 | 3,285 | 3,285 | ±0 | ±0% | 1,600 |
| 2025/06/06 | 3,305 | 3,305 | 3,285 | 3,285 | -20 | -0.6% | 2,600 |
| 2025/06/05 | 3,305 | 3,315 | 3,300 | 3,305 | -5 | -0.2% | 2,300 |
| 2025/06/04 | 3,310 | 3,320 | 3,305 | 3,310 | ±0 | ±0% | 2,500 |
| 2025/06/03 | 3,300 | 3,310 | 3,300 | 3,310 | +10 | +0.3% | 1,600 |
| 2025/06/02 | 3,295 | 3,310 | 3,295 | 3,300 | +5 | +0.2% | 3,100 |
| 2025/05/30 | 3,295 | 3,295 | 3,285 | 3,295 | ±0 | ±0% | 1,700 |
| 2025/05/29 | 3,280 | 3,295 | 3,275 | 3,295 | +15 | +0.5% | 2,900 |
| 2025/05/28 | 3,280 | 3,285 | 3,260 | 3,280 | -5 | -0.2% | 2,000 |
| 2025/05/27 | 3,260 | 3,285 | 3,260 | 3,285 | +25 | +0.8% | 3,200 |
| 2025/05/26 | 3,250 | 3,260 | 3,250 | 3,260 | +5 | +0.2% | 1,300 |
| 2025/05/23 | 3,255 | 3,255 | 3,245 | 3,255 | +5 | +0.2% | 2,200 |
| 2025/05/22 | 3,245 | 3,250 | 3,240 | 3,250 | +10 | +0.3% | 1,700 |
| 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 |
1～
50
件表示中 / 1531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 | 331,000円 | +18.1% | - | 0.30% | 809.29倍 | 3.57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 |
| フェリシモ | 86,500円 | +3.7% | +7.0% | 2.31% | 34.42倍 | 0.32倍 |
|
月に１度商品を届ける「定期便」通販で衣料品、住宅用品、美容関連などの生活関連品を扱う |
| ヴィレッジＶ | 104,900円 | +3.1% | - | 0.00% | - | 1.52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 | 72,900円 | +7.0% | +6.7% | 2.19% | 11.35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 | 42,600円 | +4.0% | - | 0.00% | - | -1.12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。インテグラルとＭＢＯへ |
市場注目の銘柄
チャート関連のコラム
