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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
2020/07/30 | 1,917 | 1,958 | 1,800 | 1,800 | -117 | -6.1% | 13,400 |
2020/07/29 | 2,084 | 2,084 | 1,916 | 1,917 | -146 | -7.1% | 13,800 |
2020/07/28 | 2,077 | 2,089 | 2,062 | 2,063 | -43 | -2% | 2,700 |
2020/07/27 | 2,170 | 2,196 | 2,075 | 2,106 | -92 | -4.2% | 14,700 |
2020/07/22 | 2,184 | 2,218 | 2,180 | 2,198 | -27 | -1.2% | 2,500 |
2020/07/21 | 2,248 | 2,296 | 2,200 | 2,225 | +57 | +2.6% | 9,200 |
2020/07/20 | 2,209 | 2,216 | 2,168 | 2,168 | -33 | -1.5% | 2,600 |
2020/07/17 | 2,124 | 2,209 | 2,124 | 2,201 | +27 | +1.2% | 6,300 |
2020/07/16 | 2,245 | 2,269 | 2,174 | 2,174 | -26 | -1.2% | 4,200 |
2020/07/15 | 2,156 | 2,208 | 2,148 | 2,200 | +79 | +3.7% | 4,200 |
2020/07/14 | 2,131 | 2,150 | 2,121 | 2,121 | -36 | -1.7% | 4,500 |
2020/07/13 | 2,131 | 2,157 | 2,100 | 2,157 | +74 | +3.6% | 10,100 |
2020/07/10 | 2,250 | 2,257 | 2,061 | 2,083 | -209 | -9.1% | 27,300 |
2020/07/09 | 2,400 | 2,402 | 2,264 | 2,292 | -102 | -4.3% | 12,700 |
2020/07/08 | 2,408 | 2,495 | 2,360 | 2,394 | -87 | -3.5% | 7,800 |
2020/07/07 | 2,388 | 2,498 | 2,380 | 2,481 | +91 | +3.8% | 5,800 |
2020/07/06 | 2,324 | 2,400 | 2,324 | 2,390 | +66 | +2.8% | 7,000 |
2020/07/03 | 2,399 | 2,449 | 2,324 | 2,324 | -41 | -1.7% | 6,800 |
2020/07/02 | 2,520 | 2,558 | 2,363 | 2,365 | -143 | -5.7% | 10,600 |
2020/07/01 | 2,617 | 2,620 | 2,501 | 2,508 | -132 | -5% | 5,400 |
2020/06/30 | 2,561 | 2,640 | 2,561 | 2,640 | +160 | +6.5% | 6,700 |
2020/06/29 | 2,500 | 2,596 | 2,480 | 2,480 | -160 | -6.1% | 27,100 |
2020/06/26 | 2,998 | 2,998 | 2,640 | 2,640 | -340 | -11.4% | 54,500 |
2020/06/25 | 3,050 | 3,050 | 2,950 | 2,980 | ±0 | ±0% | 15,400 |
2020/06/24 | 3,010 | 3,010 | 2,953 | 2,980 | +1 | ±0% | 9,400 |
2020/06/23 | 3,125 | 3,125 | 2,904 | 2,979 | -91 | -3% | 20,200 |
2020/06/22 | 3,085 | 3,105 | 3,040 | 3,070 | -5 | -0.2% | 11,200 |
2020/06/19 | 3,010 | 3,105 | 3,010 | 3,075 | +70 | +2.3% | 5,200 |
2020/06/18 | 2,995 | 3,150 | 2,965 | 3,005 | +10 | +0.3% | 12,800 |
2020/06/17 | 3,060 | 3,060 | 2,990 | 2,995 | -65 | -2.1% | 16,800 |
2020/06/16 | 3,045 | 3,100 | 3,045 | 3,060 | +50 | +1.7% | 8,100 |
2020/06/15 | 3,140 | 3,140 | 2,991 | 3,010 | -155 | -4.9% | 15,900 |
2020/06/12 | 3,000 | 3,220 | 2,856 | 3,165 | -55 | -1.7% | 34,500 |
2020/06/11 | 3,350 | 3,350 | 3,220 | 3,220 | -130 | -3.9% | 7,800 |
2020/06/10 | 3,300 | 3,350 | 3,265 | 3,350 | +80 | +2.4% | 5,500 |
2020/06/09 | 3,310 | 3,400 | 3,270 | 3,270 | -80 | -2.4% | 9,300 |
2020/06/08 | 3,360 | 3,375 | 3,285 | 3,350 | +110 | +3.4% | 14,300 |
2020/06/05 | 3,180 | 3,240 | 3,075 | 3,240 | +60 | +1.9% | 7,400 |
2020/06/04 | 3,325 | 3,350 | 3,130 | 3,180 | -130 | -3.9% | 19,600 |
2020/06/03 | 3,415 | 3,455 | 3,295 | 3,310 | ±0 | ±0% | 16,700 |
2020/06/02 | 3,240 | 3,415 | 3,180 | 3,310 | +140 | +4.4% | 20,100 |
2020/06/01 | 3,170 | 3,210 | 3,130 | 3,170 | +65 | +2.1% | 8,800 |
1051~
1100
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 | 3.17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 | 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% | 11.19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