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 |
|---|---|---|---|---|---|---|---|
| 2021/05/27 | 3,675 | 3,675 | 3,580 | 3,635 | -45 | -1.2% | 4,200 |
| 2021/05/26 | 3,675 | 3,730 | 3,665 | 3,680 | +5 | +0.1% | 2,700 |
| 2021/05/25 | 3,715 | 3,735 | 3,655 | 3,675 | -30 | -0.8% | 2,000 |
| 2021/05/24 | 3,780 | 3,850 | 3,675 | 3,705 | -45 | -1.2% | 5,200 |
| 2021/05/21 | 3,640 | 3,810 | 3,625 | 3,750 | +110 | +3% | 9,500 |
| 2021/05/20 | 3,555 | 3,650 | 3,555 | 3,640 | +55 | +1.5% | 5,100 |
| 2021/05/19 | 3,540 | 3,650 | 3,530 | 3,585 | -40 | -1.1% | 5,600 |
| 2021/05/18 | 3,400 | 3,630 | 3,375 | 3,625 | +220 | +6.5% | 10,300 |
| 2021/05/17 | 3,500 | 3,500 | 3,340 | 3,405 | -45 | -1.3% | 6,400 |
| 2021/05/14 | 3,320 | 3,450 | 3,320 | 3,450 | +85 | +2.5% | 4,700 |
| 2021/05/13 | 3,205 | 3,365 | 3,205 | 3,365 | +130 | +4% | 7,500 |
| 2021/05/12 | 3,325 | 3,325 | 3,205 | 3,235 | -20 | -0.6% | 5,100 |
| 2021/05/11 | 3,230 | 3,300 | 3,225 | 3,255 | +25 | +0.8% | 3,500 |
| 2021/05/10 | 3,355 | 3,360 | 3,215 | 3,230 | -160 | -4.7% | 7,500 |
| 2021/05/07 | 3,430 | 3,430 | 3,370 | 3,390 | +20 | +0.6% | 3,200 |
| 2021/05/06 | 3,410 | 3,445 | 3,370 | 3,370 | +10 | +0.3% | 3,900 |
| 2021/04/30 | 3,435 | 3,435 | 3,230 | 3,360 | -30 | -0.9% | 5,500 |
| 2021/04/28 | 3,320 | 3,390 | 3,275 | 3,390 | +50 | +1.5% | 3,100 |
| 2021/04/27 | 3,320 | 3,375 | 3,290 | 3,340 | +55 | +1.7% | 4,700 |
| 2021/04/26 | 3,190 | 3,285 | 3,180 | 3,285 | +90 | +2.8% | 3,800 |
| 2021/04/23 | 3,155 | 3,300 | 3,155 | 3,195 | +35 | +1.1% | 6,500 |
| 2021/04/22 | 3,065 | 3,190 | 3,065 | 3,160 | +65 | +2.1% | 4,500 |
| 2021/04/21 | 3,055 | 3,110 | 2,980 | 3,095 | -25 | -0.8% | 17,900 |
| 2021/04/20 | 3,160 | 3,195 | 3,050 | 3,120 | -60 | -1.9% | 11,900 |
| 2021/04/19 | 3,365 | 3,365 | 3,170 | 3,180 | -155 | -4.6% | 10,300 |
| 2021/04/16 | 3,330 | 3,385 | 3,295 | 3,335 | +10 | +0.3% | 12,800 |
| 2021/04/15 | 3,485 | 3,515 | 3,325 | 3,325 | -185 | -5.3% | 11,400 |
| 2021/04/14 | 3,560 | 3,560 | 3,495 | 3,510 | -50 | -1.4% | 2,700 |
| 2021/04/13 | 3,635 | 3,635 | 3,550 | 3,560 | +20 | +0.6% | 3,600 |
| 2021/04/12 | 3,600 | 3,600 | 3,525 | 3,540 | ±0 | ±0% | 3,400 |
| 2021/04/09 | 3,520 | 3,595 | 3,455 | 3,540 | +20 | +0.6% | 3,000 |
| 2021/04/08 | 3,590 | 3,590 | 3,490 | 3,520 | -100 | -2.8% | 5,600 |
| 2021/04/07 | 3,580 | 3,620 | 3,565 | 3,620 | +35 | +1% | 2,600 |
| 2021/04/06 | 3,625 | 3,660 | 3,550 | 3,585 | -95 | -2.6% | 10,200 |
| 2021/04/05 | 3,700 | 3,715 | 3,655 | 3,680 | -50 | -1.3% | 5,500 |
| 2021/04/02 | 3,580 | 3,760 | 3,580 | 3,730 | +175 | +4.9% | 16,600 |
| 2021/04/01 | 3,400 | 3,580 | 3,330 | 3,555 | +165 | +4.9% | 12,300 |
| 2021/03/31 | 3,400 | 3,440 | 3,360 | 3,390 | -10 | -0.3% | 2,600 |
| 2021/03/30 | 3,420 | 3,420 | 3,330 | 3,400 | -20 | -0.6% | 4,800 |
| 2021/03/29 | 3,300 | 3,420 | 3,200 | 3,420 | +135 | +4.1% | 18,000 |
| 2021/03/26 | 3,205 | 3,290 | 3,190 | 3,285 | +125 | +4% | 6,800 |
| 2021/03/25 | 3,160 | 3,185 | 3,130 | 3,160 | -25 | -0.8% | 3,200 |
| 2021/03/24 | 3,195 | 3,230 | 3,105 | 3,185 | +45 | +1.4% | 4,000 |
| 2021/03/23 | 3,335 | 3,335 | 3,100 | 3,140 | -195 | -5.8% | 17,500 |
| 2021/03/22 | 3,345 | 3,350 | 3,305 | 3,335 | -20 | -0.6% | 1,600 |
| 2021/03/19 | 3,310 | 3,360 | 3,260 | 3,355 | +35 | +1.1% | 2,900 |
| 2021/03/18 | 3,365 | 3,365 | 3,270 | 3,320 | -45 | -1.3% | 3,400 |
| 2021/03/17 | 3,255 | 3,395 | 3,225 | 3,365 | +115 | +3.5% | 8,700 |
| 2021/03/16 | 3,070 | 3,270 | 3,040 | 3,250 | +180 | +5.9% | 20,800 |
| 2021/03/15 | 2,995 | 3,080 | 2,929 | 3,070 | +75 | +2.5% | 9,100 |
851～
900
件表示中 / 1375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 | 334,000円 | +3.4% | -87.9% | 0.30% | 816.63倍 | 3.19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 |
| ｊＧｒｏｕｐ | 68,000円 | +1.6% | +34.4% | 0.59% | 21.77倍 | 4.00倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
| 梅の花 | 91,000円 | +1.5% | -1.6% | 1.10% | 23.24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」 |
| シルバーライフ | 73,900円 | +7.0% | +6.7% | 2.17% | 11.46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 |
| ＶＥＧＡ | 71,800円 | +5.8% | +51.9% | 1.53% | 10.33倍 | 1.34倍 |
|
家具・雑貨等を「ＬＯＷＹＡ」ブランドでＥＣ販売。主要都市で実店舗出店に注力。越境ＥＣも |
市場注目の銘柄
チャート関連のコラム
