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 |
|---|---|---|---|---|---|---|---|
| 2021/10/22 | 3,505 | 3,545 | 3,470 | 3,470 | -55 | -1.6% | 1,500 |
| 2021/10/21 | 3,590 | 3,590 | 3,485 | 3,525 | -65 | -1.8% | 2,500 |
| 2021/10/20 | 3,470 | 3,595 | 3,470 | 3,590 | +120 | +3.5% | 5,300 |
| 2021/10/19 | 3,525 | 3,525 | 3,470 | 3,470 | -85 | -2.4% | 2,000 |
| 2021/10/18 | 3,545 | 3,555 | 3,520 | 3,555 | +30 | +0.9% | 3,000 |
| 2021/10/15 | 3,510 | 3,530 | 3,490 | 3,525 | +10 | +0.3% | 2,500 |
| 2021/10/14 | 3,580 | 3,580 | 3,470 | 3,515 | -50 | -1.4% | 3,900 |
| 2021/10/13 | 3,535 | 3,570 | 3,525 | 3,565 | -5 | -0.1% | 1,200 |
| 2021/10/12 | 3,630 | 3,630 | 3,525 | 3,570 | -60 | -1.7% | 2,800 |
| 2021/10/11 | 3,565 | 3,680 | 3,520 | 3,630 | +125 | +3.6% | 12,200 |
| 2021/10/08 | 3,430 | 3,525 | 3,350 | 3,505 | +235 | +7.2% | 8,000 |
| 2021/10/07 | 3,265 | 3,365 | 3,255 | 3,270 | +5 | +0.2% | 3,000 |
| 2021/10/06 | 3,345 | 3,360 | 3,265 | 3,265 | -55 | -1.7% | 2,900 |
| 2021/10/05 | 3,450 | 3,490 | 3,250 | 3,320 | -130 | -3.8% | 17,400 |
| 2021/10/04 | 3,510 | 3,545 | 3,440 | 3,450 | +5 | +0.1% | 8,100 |
| 2021/10/01 | 3,545 | 3,545 | 3,445 | 3,445 | -100 | -2.8% | 5,600 |
| 2021/09/30 | 3,510 | 3,545 | 3,440 | 3,545 | +60 | +1.7% | 5,300 |
| 2021/09/29 | 3,365 | 3,545 | 3,365 | 3,485 | +70 | +2% | 3,000 |
| 2021/09/28 | 3,505 | 3,505 | 3,390 | 3,415 | -45 | -1.3% | 4,500 |
| 2021/09/27 | 3,385 | 3,550 | 3,385 | 3,460 | +100 | +3% | 11,400 |
| 2021/09/24 | 3,295 | 3,360 | 3,255 | 3,360 | +130 | +4% | 8,000 |
| 2021/09/22 | 3,270 | 3,270 | 3,220 | 3,230 | -30 | -0.9% | 2,200 |
| 2021/09/21 | 3,125 | 3,295 | 3,125 | 3,260 | -25 | -0.8% | 4,500 |
| 2021/09/17 | 3,165 | 3,285 | 3,165 | 3,285 | +105 | +3.3% | 2,600 |
| 2021/09/16 | 3,295 | 3,295 | 3,130 | 3,180 | -100 | -3% | 6,300 |
| 2021/09/15 | 3,225 | 3,300 | 3,225 | 3,280 | +10 | +0.3% | 2,700 |
| 2021/09/14 | 3,200 | 3,285 | 3,200 | 3,270 | +70 | +2.2% | 3,300 |
| 2021/09/13 | 3,235 | 3,240 | 3,165 | 3,200 | -35 | -1.1% | 4,100 |
| 2021/09/10 | 3,275 | 3,275 | 3,215 | 3,235 | -45 | -1.4% | 4,300 |
| 2021/09/09 | 3,160 | 3,300 | 3,090 | 3,280 | +90 | +2.8% | 7,000 |
| 2021/09/08 | 3,200 | 3,215 | 3,150 | 3,190 | +100 | +3.2% | 5,900 |
| 2021/09/07 | 3,085 | 3,090 | 3,040 | 3,090 | ±0 | ±0% | 2,600 |
| 2021/09/06 | 3,020 | 3,090 | 3,020 | 3,090 | +60 | +2% | 3,300 |
| 2021/09/03 | 3,035 | 3,035 | 2,966 | 3,030 | +46 | +1.5% | 2,700 |
| 2021/09/02 | 3,030 | 3,030 | 2,955 | 2,984 | -51 | -1.7% | 2,200 |
| 2021/09/01 | 3,030 | 3,035 | 3,005 | 3,035 | +15 | +0.5% | 1,600 |
| 2021/08/31 | 2,983 | 3,020 | 2,936 | 3,020 | +40 | +1.3% | 2,500 |
| 2021/08/30 | 2,917 | 2,984 | 2,917 | 2,980 | +70 | +2.4% | 3,400 |
| 2021/08/27 | 2,875 | 2,915 | 2,874 | 2,910 | +6 | +0.2% | 2,300 |
| 2021/08/26 | 2,928 | 2,928 | 2,873 | 2,904 | +44 | +1.5% | 3,400 |
| 2021/08/25 | 2,989 | 2,990 | 2,860 | 2,860 | -72 | -2.5% | 9,500 |
| 2021/08/24 | 2,823 | 2,979 | 2,823 | 2,932 | +104 | +3.7% | 8,600 |
| 2021/08/23 | 2,741 | 2,828 | 2,723 | 2,828 | +78 | +2.8% | 7,800 |
| 2021/08/20 | 2,803 | 2,868 | 2,750 | 2,750 | -77 | -2.7% | 8,500 |
| 2021/08/19 | 2,860 | 2,929 | 2,825 | 2,827 | -83 | -2.9% | 6,000 |
| 2021/08/18 | 2,901 | 2,949 | 2,814 | 2,910 | -35 | -1.2% | 6,800 |
| 2021/08/17 | 3,010 | 3,055 | 2,910 | 2,945 | -65 | -2.2% | 9,300 |
| 2021/08/16 | 3,200 | 3,200 | 3,000 | 3,010 | -240 | -7.4% | 16,000 |
| 2021/08/13 | 3,235 | 3,270 | 3,200 | 3,250 | ±0 | ±0% | 4,400 |
| 2021/08/12 | 3,230 | 3,255 | 3,210 | 3,250 | +5 | +0.2% | 2,800 |
751～
800
件表示中 / 1376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 | 333,500円 | +3.4% | -87.9% | 0.30% | 815.40倍 | 3.18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 |
| メディ一光 | 205,200円 | +15.9% | +2.8% | 2.44% | 6.38倍 | 0.56倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
| 梅の花 | 90,900円 | +1.5% | -1.6% | 1.10% | 23.22倍 | 6.82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」 |
| コナカ | 22,900円 | -5.4% | - | 0.00% | - | 0.39倍 |
|
紳士服チェーン３位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
| シルバーライフ | 74,200円 | +7.0% | +6.7% | 2.16% | 11.51倍 | 1.25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 |
市場注目の銘柄
チャート関連のコラム
