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 |
---|---|---|---|---|---|---|---|
2020/12/25 | 2,579 | 2,579 | 2,506 | 2,511 | -31 | -1.2% | 7,800 |
2020/12/24 | 2,550 | 2,582 | 2,519 | 2,542 | +34 | +1.4% | 4,700 |
2020/12/23 | 2,513 | 2,530 | 2,500 | 2,508 | -5 | -0.2% | 4,600 |
2020/12/22 | 2,546 | 2,572 | 2,500 | 2,513 | -83 | -3.2% | 9,400 |
2020/12/21 | 2,660 | 2,669 | 2,555 | 2,596 | -64 | -2.4% | 12,800 |
2020/12/18 | 2,662 | 2,672 | 2,640 | 2,660 | -5 | -0.2% | 6,400 |
2020/12/17 | 2,700 | 2,700 | 2,665 | 2,665 | -15 | -0.6% | 4,800 |
2020/12/16 | 2,679 | 2,707 | 2,662 | 2,680 | +25 | +0.9% | 5,900 |
2020/12/15 | 2,674 | 2,688 | 2,655 | 2,655 | -7 | -0.3% | 2,900 |
2020/12/14 | 2,672 | 2,701 | 2,660 | 2,662 | -12 | -0.4% | 5,700 |
2020/12/11 | 2,700 | 2,704 | 2,666 | 2,674 | -15 | -0.6% | 4,100 |
2020/12/10 | 2,661 | 2,700 | 2,661 | 2,689 | +3 | +0.1% | 4,700 |
2020/12/09 | 2,702 | 2,721 | 2,680 | 2,686 | +34 | +1.3% | 2,900 |
2020/12/08 | 2,678 | 2,679 | 2,600 | 2,652 | +8 | +0.3% | 9,100 |
2020/12/07 | 2,730 | 2,775 | 2,610 | 2,644 | -86 | -3.2% | 9,500 |
2020/12/04 | 2,729 | 2,758 | 2,705 | 2,730 | -28 | -1% | 4,600 |
2020/12/03 | 2,759 | 2,759 | 2,690 | 2,758 | +45 | +1.7% | 4,400 |
2020/12/02 | 2,590 | 2,717 | 2,590 | 2,713 | +144 | +5.6% | 9,000 |
2020/12/01 | 2,536 | 2,585 | 2,536 | 2,569 | +33 | +1.3% | 2,900 |
2020/11/30 | 2,580 | 2,580 | 2,520 | 2,536 | -46 | -1.8% | 6,500 |
2020/11/27 | 2,540 | 2,615 | 2,531 | 2,582 | +51 | +2% | 5,800 |
2020/11/26 | 2,513 | 2,615 | 2,513 | 2,531 | -32 | -1.2% | 5,100 |
2020/11/25 | 2,640 | 2,644 | 2,547 | 2,563 | -27 | -1% | 6,300 |
2020/11/24 | 2,540 | 2,639 | 2,539 | 2,590 | +62 | +2.5% | 6,600 |
2020/11/20 | 2,445 | 2,528 | 2,426 | 2,528 | +53 | +2.1% | 3,500 |
2020/11/19 | 2,551 | 2,569 | 2,436 | 2,475 | -75 | -2.9% | 18,600 |
2020/11/18 | 2,643 | 2,680 | 2,550 | 2,550 | -57 | -2.2% | 5,600 |
2020/11/17 | 2,649 | 2,684 | 2,586 | 2,607 | +16 | +0.6% | 9,600 |
2020/11/16 | 2,580 | 2,647 | 2,500 | 2,591 | -39 | -1.5% | 20,300 |
2020/11/13 | 2,652 | 2,671 | 2,572 | 2,630 | -82 | -3% | 12,600 |
2020/11/12 | 2,830 | 2,847 | 2,630 | 2,712 | -112 | -4% | 14,100 |
2020/11/11 | 2,690 | 2,830 | 2,690 | 2,824 | +134 | +5% | 16,900 |
2020/11/10 | 2,776 | 2,781 | 2,676 | 2,690 | +99 | +3.8% | 25,100 |
2020/11/09 | 2,623 | 2,640 | 2,570 | 2,591 | -59 | -2.2% | 7,800 |
2020/11/06 | 2,625 | 2,688 | 2,615 | 2,650 | +50 | +1.9% | 6,000 |
2020/11/05 | 2,510 | 2,610 | 2,471 | 2,600 | +131 | +5.3% | 7,400 |
2020/11/04 | 2,499 | 2,499 | 2,399 | 2,469 | +90 | +3.8% | 10,100 |
2020/11/02 | 2,330 | 2,388 | 2,330 | 2,379 | +77 | +3.3% | 8,100 |
2020/10/30 | 2,401 | 2,401 | 2,302 | 2,302 | -99 | -4.1% | 16,700 |
2020/10/29 | 2,413 | 2,434 | 2,391 | 2,401 | -20 | -0.8% | 9,400 |
2020/10/28 | 2,388 | 2,433 | 2,388 | 2,421 | +1 | ±0% | 3,100 |
2020/10/27 | 2,361 | 2,465 | 2,253 | 2,420 | -29 | -1.2% | 12,200 |
2020/10/26 | 2,502 | 2,551 | 2,408 | 2,449 | -82 | -3.2% | 10,300 |
2020/10/23 | 2,561 | 2,561 | 2,450 | 2,531 | -29 | -1.1% | 7,800 |
2020/10/22 | 2,631 | 2,644 | 2,518 | 2,560 | -107 | -4% | 6,600 |
2020/10/21 | 2,520 | 2,675 | 2,492 | 2,667 | +167 | +6.7% | 9,800 |
2020/10/20 | 2,495 | 2,575 | 2,490 | 2,500 | -45 | -1.8% | 6,900 |
2020/10/19 | 2,561 | 2,616 | 2,534 | 2,545 | -15 | -0.6% | 9,000 |
2020/10/16 | 2,680 | 2,700 | 2,550 | 2,560 | -145 | -5.4% | 13,700 |
2020/10/15 | 2,849 | 2,850 | 2,705 | 2,705 | -125 | -4.4% | 21,500 |
951~
1000
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