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 |
---|---|---|---|---|---|---|---|
2020/10/13 | 2,910 | 2,910 | 2,770 | 2,846 | -64 | -2.2% | 8,700 |
2020/10/12 | 2,956 | 2,956 | 2,880 | 2,910 | -46 | -1.6% | 9,900 |
2020/10/09 | 2,940 | 2,966 | 2,912 | 2,956 | +16 | +0.5% | 5,200 |
2020/10/08 | 3,020 | 3,050 | 2,940 | 2,940 | -85 | -2.8% | 8,200 |
2020/10/07 | 2,997 | 3,075 | 2,955 | 3,025 | +36 | +1.2% | 7,400 |
2020/10/06 | 2,980 | 3,010 | 2,935 | 2,989 | +59 | +2% | 7,100 |
2020/10/05 | 2,956 | 2,960 | 2,890 | 2,930 | -8 | -0.3% | 8,700 |
2020/10/02 | 2,972 | 3,020 | 2,909 | 2,938 | - | - | 15,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,988 | 2,992 | 2,872 | 2,951 | -9 | -0.3% | 7,800 |
2020/09/29 | 2,783 | 2,960 | 2,783 | 2,960 | +178 | +6.4% | 10,000 |
2020/09/28 | 2,790 | 2,843 | 2,741 | 2,782 | +42 | +1.5% | 8,400 |
2020/09/25 | 2,729 | 2,774 | 2,716 | 2,740 | +40 | +1.5% | 5,600 |
2020/09/24 | 2,931 | 2,931 | 2,624 | 2,700 | -231 | -7.9% | 21,600 |
2020/09/23 | 3,090 | 3,090 | 2,931 | 2,931 | -39 | -1.3% | 11,800 |
2020/09/18 | 2,831 | 2,980 | 2,831 | 2,970 | +144 | +5.1% | 13,600 |
2020/09/17 | 2,797 | 2,849 | 2,777 | 2,826 | +56 | +2% | 6,000 |
2020/09/16 | 2,819 | 2,841 | 2,720 | 2,770 | -49 | -1.7% | 8,400 |
2020/09/15 | 2,880 | 2,880 | 2,815 | 2,819 | -40 | -1.4% | 8,400 |
2020/09/14 | 2,890 | 2,890 | 2,802 | 2,859 | +70 | +2.5% | 13,400 |
2020/09/11 | 2,702 | 2,793 | 2,652 | 2,789 | +165 | +6.3% | 21,000 |
2020/09/10 | 2,619 | 2,629 | 2,560 | 2,624 | -6 | -0.2% | 8,600 |
2020/09/09 | 2,637 | 2,646 | 2,551 | 2,630 | -7 | -0.3% | 8,000 |
2020/09/08 | 2,512 | 2,669 | 2,481 | 2,637 | +169 | +6.8% | 21,400 |
2020/09/07 | 2,416 | 2,480 | 2,416 | 2,468 | +51 | +2.1% | 7,800 |
2020/09/04 | 2,371 | 2,419 | 2,371 | 2,417 | -19 | -0.8% | 5,100 |
2020/09/03 | 2,440 | 2,440 | 2,377 | 2,436 | +96 | +4.1% | 6,000 |
2020/09/02 | 2,500 | 2,500 | 2,331 | 2,340 | -130 | -5.3% | 16,900 |
2020/09/01 | 2,410 | 2,472 | 2,395 | 2,470 | +77 | +3.2% | 5,700 |
2020/08/31 | 2,354 | 2,394 | 2,333 | 2,393 | +112 | +4.9% | 5,500 |
2020/08/28 | 2,341 | 2,389 | 2,202 | 2,281 | -108 | -4.5% | 14,100 |
2020/08/27 | 2,478 | 2,479 | 2,356 | 2,389 | -69 | -2.8% | 10,400 |
2020/08/26 | 2,245 | 2,458 | 2,210 | 2,458 | +252 | +11.4% | 26,000 |
2020/08/25 | 2,140 | 2,207 | 2,140 | 2,206 | +69 | +3.2% | 5,800 |
2020/08/24 | 2,151 | 2,151 | 2,102 | 2,137 | -26 | -1.2% | 2,800 |
2020/08/21 | 2,138 | 2,168 | 2,130 | 2,163 | +58 | +2.8% | 3,200 |
2020/08/20 | 2,211 | 2,211 | 2,102 | 2,105 | -56 | -2.6% | 4,400 |
2020/08/19 | 2,150 | 2,161 | 2,149 | 2,161 | +5 | +0.2% | 800 |
2020/08/18 | 2,242 | 2,253 | 2,156 | 2,156 | -86 | -3.8% | 8,000 |
2020/08/17 | 2,192 | 2,271 | 2,192 | 2,242 | +80 | +3.7% | 5,400 |
2020/08/14 | 2,135 | 2,178 | 2,050 | 2,162 | -14 | -0.6% | 6,800 |
2020/08/13 | 2,300 | 2,300 | 2,175 | 2,176 | -84 | -3.7% | 13,800 |
2020/08/12 | 2,181 | 2,277 | 2,166 | 2,260 | +150 | +7.1% | 18,900 |
2020/08/11 | 2,068 | 2,150 | 2,053 | 2,110 | +58 | +2.8% | 12,000 |
2020/08/07 | 1,960 | 2,060 | 1,960 | 2,052 | +103 | +5.3% | 9,900 |
2020/08/06 | 1,951 | 1,951 | 1,921 | 1,949 | +38 | +2% | 3,100 |
2020/08/05 | 1,937 | 1,937 | 1,862 | 1,911 | -28 | -1.4% | 5,500 |
2020/08/04 | 1,839 | 1,939 | 1,839 | 1,939 | +132 | +7.3% | 3,900 |
2020/08/03 | 1,677 | 1,824 | 1,677 | 1,807 | +130 | +7.8% | 7,500 |
2020/07/31 | 1,760 | 1,760 | 1,620 | 1,677 | -123 | -6.8% | 25,200 |
1001~
1050
件表示中 / 1374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 | 332,500円 | +3.4% | -87.9% | 0.30% | 812.95倍 | 3.17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 | 91,100円 | +1.5% | -1.6% | 1.10% | 23.27倍 | 6.84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」 |
GDO | 41,400円 | +8.7% | - | 0.00% | - | -1.25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。同名ゴルフ出版社が出資 |
ダイワサイクル | 284,600円 | +15.7% | +35.7% | 1.30% | 11.80倍 | 1.52倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。販売台数の過半がPB。電動アシスト車比率も高い |
シルバーライフ | 73,700円 | +7.0% | +6.7% | 2.17% | 11.44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