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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 2,020 | 2,021 | 1,769 | 1,945 | -245 | -11.2% | 48,600 |
2020/03/12 | 2,300 | 2,335 | 2,120 | 2,190 | -153 | -6.5% | 39,200 |
2020/03/11 | 2,564 | 2,564 | 2,320 | 2,343 | -171 | -6.8% | 15,500 |
2020/03/10 | 2,296 | 2,650 | 2,200 | 2,514 | +68 | +2.8% | 26,600 |
2020/03/09 | 2,610 | 2,638 | 2,400 | 2,446 | -315 | -11.4% | 29,200 |
2020/03/06 | 2,850 | 2,850 | 2,715 | 2,761 | -86 | -3% | 25,600 |
2020/03/05 | 2,918 | 2,930 | 2,820 | 2,847 | +27 | +1% | 18,700 |
2020/03/04 | 2,730 | 2,868 | 2,730 | 2,820 | +40 | +1.4% | 15,300 |
2020/03/03 | 2,944 | 2,944 | 2,770 | 2,780 | -54 | -1.9% | 33,100 |
2020/03/02 | 2,820 | 2,925 | 2,710 | 2,834 | +14 | +0.5% | 55,700 |
2020/02/28 | 3,000 | 3,100 | 2,770 | 2,820 | -390 | -12.1% | 46,500 |
2020/02/27 | 3,415 | 3,415 | 3,200 | 3,210 | -275 | -7.9% | 32,900 |
2020/02/26 | 3,630 | 3,640 | 3,475 | 3,485 | -215 | -5.8% | 9,900 |
2020/02/25 | 3,365 | 3,760 | 3,365 | 3,700 | +55 | +1.5% | 50,400 |
2020/02/21 | 3,700 | 3,725 | 3,635 | 3,645 | -120 | -3.2% | 17,700 |
2020/02/20 | 3,880 | 3,880 | 3,660 | 3,765 | -100 | -2.6% | 9,100 |
2020/02/19 | 3,795 | 3,915 | 3,705 | 3,865 | +140 | +3.8% | 24,300 |
2020/02/18 | 3,645 | 3,775 | 3,625 | 3,725 | +10 | +0.3% | 10,800 |
2020/02/17 | 3,815 | 3,820 | 3,685 | 3,715 | -240 | -6.1% | 40,400 |
2020/02/14 | 3,970 | 4,060 | 3,930 | 3,955 | -155 | -3.8% | 22,600 |
2020/02/13 | 4,180 | 4,235 | 4,095 | 4,110 | -45 | -1.1% | 13,300 |
2020/02/12 | 4,095 | 4,160 | 4,060 | 4,155 | +115 | +2.8% | 11,900 |
2020/02/10 | 4,035 | 4,080 | 3,990 | 4,040 | +110 | +2.8% | 9,600 |
2020/02/07 | 4,140 | 4,140 | 3,890 | 3,930 | +210 | +5.6% | 26,000 |
2020/02/06 | 3,785 | 3,900 | 3,700 | 3,720 | -30 | -0.8% | 12,000 |
2020/02/05 | 3,730 | 3,805 | 3,720 | 3,750 | +20 | +0.5% | 5,800 |
2020/02/04 | 3,745 | 3,775 | 3,600 | 3,730 | +55 | +1.5% | 8,000 |
2020/02/03 | 3,520 | 3,715 | 3,520 | 3,675 | -85 | -2.3% | 18,300 |
2020/01/31 | 3,605 | 3,785 | 3,585 | 3,760 | +115 | +3.2% | 13,700 |
2020/01/30 | 3,840 | 3,840 | 3,480 | 3,645 | -125 | -3.3% | 52,900 |
2020/01/29 | 4,010 | 4,050 | 3,590 | 3,770 | -225 | -5.6% | 42,100 |
2020/01/28 | 4,010 | 4,035 | 3,950 | 3,995 | -80 | -2% | 12,100 |
2020/01/27 | 4,065 | 4,140 | 4,000 | 4,075 | -155 | -3.7% | 26,400 |
2020/01/24 | 4,265 | 4,265 | 4,150 | 4,230 | -50 | -1.2% | 14,400 |
2020/01/23 | 4,335 | 4,340 | 4,220 | 4,280 | -50 | -1.2% | 10,700 |
2020/01/22 | 4,175 | 4,350 | 4,165 | 4,330 | +155 | +3.7% | 18,900 |
2020/01/21 | 4,250 | 4,255 | 4,150 | 4,175 | -130 | -3% | 12,500 |
2020/01/20 | 4,075 | 4,385 | 4,075 | 4,305 | +245 | +6% | 32,200 |
2020/01/17 | 4,010 | 4,070 | 3,990 | 4,060 | +50 | +1.2% | 11,100 |
2020/01/16 | 4,030 | 4,075 | 4,000 | 4,010 | ±0 | ±0% | 5,200 |
2020/01/15 | 4,005 | 4,055 | 4,000 | 4,010 | -15 | -0.4% | 11,000 |
2020/01/14 | 4,090 | 4,100 | 4,000 | 4,025 | -25 | -0.6% | 14,800 |
2020/01/10 | 4,155 | 4,275 | 4,025 | 4,050 | +35 | +0.9% | 35,700 |
2020/01/09 | 4,075 | 4,115 | 3,970 | 4,015 | -15 | -0.4% | 14,900 |
2020/01/08 | 4,185 | 4,185 | 3,905 | 4,030 | -185 | -4.4% | 21,800 |
2020/01/07 | 4,105 | 4,280 | 4,070 | 4,215 | +100 | +2.4% | 9,900 |
2020/01/06 | 4,145 | 4,145 | 4,025 | 4,115 | -30 | -0.7% | 18,000 |
2019/12/30 | 3,940 | 4,145 | 3,940 | 4,145 | +205 | +5.2% | 38,200 |
2019/12/27 | 3,980 | 3,995 | 3,905 | 3,940 | -75 | -1.9% | 6,600 |
2019/12/26 | 3,935 | 4,085 | 3,890 | 4,015 | +80 | +2% | 29,500 |
1151~
1200
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