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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 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 |
| 2021/08/11 | 3,200 | 3,250 | 3,165 | 3,245 | +50 | +1.6% | 8,700 |
| 2021/08/10 | 3,175 | 3,195 | 3,120 | 3,195 | +30 | +0.9% | 4,300 |
| 2021/08/06 | 3,170 | 3,175 | 3,110 | 3,165 | +15 | +0.5% | 1,800 |
| 2021/08/05 | 3,105 | 3,160 | 3,105 | 3,150 | +25 | +0.8% | 1,800 |
| 2021/08/04 | 3,180 | 3,180 | 3,060 | 3,125 | -55 | -1.7% | 5,900 |
| 2021/08/03 | 3,150 | 3,185 | 3,135 | 3,180 | +70 | +2.3% | 2,800 |
| 2021/08/02 | 3,295 | 3,295 | 3,060 | 3,110 | -210 | -6.3% | 16,900 |
| 2021/07/30 | 3,300 | 3,320 | 3,295 | 3,320 | +15 | +0.5% | 2,000 |
| 2021/07/29 | 3,330 | 3,330 | 3,305 | 3,305 | -25 | -0.8% | 1,000 |
| 2021/07/28 | 3,320 | 3,340 | 3,310 | 3,330 | -10 | -0.3% | 1,300 |
| 2021/07/27 | 3,285 | 3,340 | 3,285 | 3,340 | +55 | +1.7% | 900 |
| 2021/07/26 | 3,285 | 3,300 | 3,280 | 3,285 | +15 | +0.5% | 1,900 |
| 2021/07/21 | 3,255 | 3,290 | 3,250 | 3,270 | +15 | +0.5% | 1,700 |
| 2021/07/20 | 3,280 | 3,285 | 3,250 | 3,255 | -95 | -2.8% | 5,100 |
| 2021/07/19 | 3,410 | 3,410 | 3,290 | 3,350 | -50 | -1.5% | 3,900 |
| 2021/07/16 | 3,375 | 3,415 | 3,350 | 3,400 | +35 | +1% | 4,400 |
| 2021/07/15 | 3,350 | 3,375 | 3,325 | 3,365 | -10 | -0.3% | 4,100 |
| 2021/07/14 | 3,415 | 3,450 | 3,310 | 3,375 | -40 | -1.2% | 11,300 |
| 2021/07/13 | 3,520 | 3,535 | 3,415 | 3,415 | -100 | -2.8% | 6,000 |
| 2021/07/12 | 3,520 | 3,545 | 3,495 | 3,515 | +20 | +0.6% | 10,900 |
| 2021/07/09 | 3,315 | 3,495 | 3,300 | 3,495 | +110 | +3.2% | 20,600 |
| 2021/07/08 | 3,540 | 3,650 | 3,335 | 3,385 | +20 | +0.6% | 41,400 |
| 2021/07/07 | 3,345 | 3,370 | 3,310 | 3,365 | +20 | +0.6% | 5,700 |
| 2021/07/06 | 3,355 | 3,365 | 3,300 | 3,345 | +20 | +0.6% | 3,700 |
| 2021/07/05 | 3,300 | 3,350 | 3,295 | 3,325 | +25 | +0.8% | 3,500 |
| 2021/07/02 | 3,335 | 3,355 | 3,290 | 3,300 | -10 | -0.3% | 2,700 |
| 2021/07/01 | 3,280 | 3,330 | 3,260 | 3,310 | +50 | +1.5% | 12,400 |
| 2021/06/30 | 3,390 | 3,395 | 3,255 | 3,260 | -120 | -3.6% | 10,200 |
| 2021/06/29 | 3,400 | 3,445 | 3,230 | 3,380 | -145 | -4.1% | 30,800 |
| 2021/06/28 | 3,555 | 3,635 | 3,525 | 3,525 | -10 | -0.3% | 18,800 |
| 2021/06/25 | 3,530 | 3,545 | 3,500 | 3,535 | ±0 | ±0% | 4,100 |
| 2021/06/24 | 3,550 | 3,550 | 3,490 | 3,535 | -15 | -0.4% | 4,500 |
| 2021/06/23 | 3,500 | 3,570 | 3,500 | 3,550 | +50 | +1.4% | 5,500 |
| 2021/06/22 | 3,500 | 3,520 | 3,465 | 3,500 | +20 | +0.6% | 4,300 |
| 2021/06/21 | 3,450 | 3,520 | 3,405 | 3,480 | -20 | -0.6% | 5,900 |
| 2021/06/18 | 3,575 | 3,575 | 3,470 | 3,500 | -80 | -2.2% | 7,600 |
| 2021/06/17 | 3,470 | 3,600 | 3,465 | 3,580 | +95 | +2.7% | 8,100 |
| 2021/06/16 | 3,450 | 3,500 | 3,420 | 3,485 | +35 | +1% | 9,600 |
| 2021/06/15 | 3,685 | 3,685 | 3,425 | 3,450 | -235 | -6.4% | 33,700 |
| 2021/06/14 | 3,600 | 3,700 | 3,595 | 3,685 | +85 | +2.4% | 8,800 |
| 2021/06/11 | 3,665 | 3,690 | 3,405 | 3,600 | -110 | -3% | 19,400 |
| 2021/06/10 | 3,655 | 3,740 | 3,630 | 3,710 | +85 | +2.3% | 15,600 |
| 2021/06/09 | 3,780 | 3,790 | 3,625 | 3,625 | -170 | -4.5% | 31,200 |
| 2021/06/08 | 3,940 | 3,955 | 3,740 | 3,795 | -255 | -6.3% | 33,300 |
801～
850
件表示中 / 1382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 | 331,500円 | +3.4% | -87.9% | 0.30% | 810.51倍 | 3.16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 |
| 梅の花 | 90,500円 | +1.5% | -1.6% | 1.10% | 23.12倍 | 6.79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」 |
| シルバーライフ | 74,900円 | +7.0% | +6.7% | 2.14% | 11.62倍 | 1.27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 |
| アップガレー | 100,700円 | +7.5% | +14.1% | 2.93% | 11.20倍 | 1.96倍 |
|
タイヤなどカー用品のリユース店を直営、ＦＣで展開。モール型ＥＣ、新品タイヤ、用品卸併営 |
| ミラタップ | 40,500円 | - | - | - | - | 2.16倍 |
|
キッチンなど建築設備のネット、カタログ通販。設計事務所、工務店が主顧客。消費者へ直販も |
市場注目の銘柄
チャート関連のコラム
