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 |
|---|---|---|---|---|---|---|---|
| 2023/08/24 | 3,725 | 3,725 | 3,685 | 3,705 | -5 | -0.1% | 1,500 |
| 2023/08/23 | 3,670 | 3,740 | 3,645 | 3,710 | +60 | +1.6% | 6,000 |
| 2023/08/22 | 3,675 | 3,675 | 3,625 | 3,650 | -10 | -0.3% | 1,400 |
| 2023/08/21 | 3,580 | 3,670 | 3,575 | 3,660 | +80 | +2.2% | 5,000 |
| 2023/08/18 | 3,580 | 3,600 | 3,570 | 3,580 | -35 | -1% | 2,200 |
| 2023/08/17 | 3,670 | 3,670 | 3,560 | 3,615 | -55 | -1.5% | 5,800 |
| 2023/08/16 | 3,725 | 3,725 | 3,660 | 3,670 | -45 | -1.2% | 9,500 |
| 2023/08/15 | 3,675 | 3,740 | 3,610 | 3,715 | +65 | +1.8% | 5,900 |
| 2023/08/14 | 3,650 | 3,665 | 3,605 | 3,650 | ±0 | ±0% | 4,200 |
| 2023/08/10 | 3,720 | 3,720 | 3,650 | 3,650 | -55 | -1.5% | 4,100 |
| 2023/08/09 | 3,705 | 3,735 | 3,690 | 3,705 | -20 | -0.5% | 3,100 |
| 2023/08/08 | 3,710 | 3,740 | 3,700 | 3,725 | +30 | +0.8% | 2,500 |
| 2023/08/07 | 3,620 | 3,715 | 3,620 | 3,695 | +75 | +2.1% | 5,100 |
| 2023/08/04 | 3,560 | 3,650 | 3,560 | 3,620 | +30 | +0.8% | 5,900 |
| 2023/08/03 | 3,560 | 3,635 | 3,545 | 3,590 | +25 | +0.7% | 8,700 |
| 2023/08/02 | 3,630 | 3,650 | 3,525 | 3,565 | -100 | -2.7% | 13,200 |
| 2023/08/01 | 3,615 | 3,700 | 3,615 | 3,665 | +50 | +1.4% | 6,700 |
| 2023/07/31 | 3,700 | 3,730 | 3,605 | 3,615 | -120 | -3.2% | 14,600 |
| 2023/07/28 | 3,770 | 3,770 | 3,660 | 3,735 | -155 | -4% | 43,700 |
| 2023/07/27 | 3,980 | 3,990 | 3,890 | 3,890 | -40 | -1% | 35,800 |
| 2023/07/26 | 3,940 | 3,950 | 3,920 | 3,930 | -20 | -0.5% | 10,700 |
| 2023/07/25 | 3,920 | 3,950 | 3,915 | 3,950 | +35 | +0.9% | 8,900 |
| 2023/07/24 | 3,925 | 3,925 | 3,910 | 3,915 | +5 | +0.1% | 4,900 |
| 2023/07/21 | 3,940 | 3,940 | 3,900 | 3,910 | -30 | -0.8% | 6,800 |
| 2023/07/20 | 3,900 | 3,950 | 3,890 | 3,940 | +50 | +1.3% | 5,700 |
| 2023/07/19 | 3,895 | 3,920 | 3,880 | 3,890 | -5 | -0.1% | 7,100 |
| 2023/07/18 | 3,895 | 3,895 | 3,880 | 3,895 | +20 | +0.5% | 4,600 |
| 2023/07/14 | 3,895 | 3,895 | 3,855 | 3,875 | -5 | -0.1% | 3,700 |
| 2023/07/13 | 3,885 | 3,885 | 3,855 | 3,880 | +5 | +0.1% | 3,300 |
| 2023/07/12 | 3,840 | 3,875 | 3,840 | 3,875 | +45 | +1.2% | 3,700 |
| 2023/07/11 | 3,880 | 3,910 | 3,800 | 3,830 | -165 | -4.1% | 19,800 |
| 2023/07/10 | 3,970 | 4,010 | 3,940 | 3,995 | +45 | +1.1% | 7,700 |
| 2023/07/07 | 3,880 | 3,950 | 3,880 | 3,950 | +70 | +1.8% | 4,200 |
| 2023/07/06 | 3,950 | 3,950 | 3,860 | 3,880 | -70 | -1.8% | 7,700 |
| 2023/07/05 | 4,000 | 4,020 | 3,925 | 3,950 | -60 | -1.5% | 8,400 |
| 2023/07/04 | 3,980 | 4,035 | 3,930 | 4,010 | +90 | +2.3% | 16,700 |
| 2023/07/03 | 3,830 | 3,945 | 3,810 | 3,920 | +130 | +3.4% | 15,700 |
| 2023/06/30 | 3,795 | 3,795 | 3,750 | 3,790 | -5 | -0.1% | 6,700 |
| 2023/06/29 | 3,685 | 3,795 | 3,685 | 3,795 | +135 | +3.7% | 10,500 |
| 2023/06/28 | 3,690 | 3,690 | 3,610 | 3,660 | ±0 | ±0% | 6,400 |
| 2023/06/27 | 3,595 | 3,660 | 3,570 | 3,660 | +75 | +2.1% | 7,100 |
| 2023/06/26 | 3,500 | 3,585 | 3,500 | 3,585 | +70 | +2% | 9,100 |
| 2023/06/23 | 3,595 | 3,600 | 3,505 | 3,515 | -75 | -2.1% | 9,900 |
| 2023/06/22 | 3,610 | 3,630 | 3,570 | 3,590 | -20 | -0.6% | 10,500 |
| 2023/06/21 | 3,640 | 3,640 | 3,580 | 3,610 | -50 | -1.4% | 13,500 |
| 2023/06/20 | 3,790 | 3,790 | 3,610 | 3,660 | -105 | -2.8% | 17,600 |
| 2023/06/19 | 3,825 | 3,835 | 3,760 | 3,765 | -5 | -0.1% | 10,100 |
| 2023/06/16 | 3,725 | 3,815 | 3,700 | 3,770 | +80 | +2.2% | 23,000 |
| 2023/06/15 | 3,620 | 3,750 | 3,550 | 3,690 | +35 | +1% | 29,100 |
| 2023/06/14 | 4,230 | 4,230 | 3,580 | 3,655 | +125 | +3.5% | 194,200 |
301～
350
件表示中 / 1376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% | 816.62倍 | 3.18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 |
| メディ一光 | 204,700円 | +15.9% | +2.8% | 2.44% | 6.36倍 | 0.56倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
| 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」 |
| コナカ | 22,900円 | -5.4% | - | 0.00% | - | 0.39倍 |
|
紳士服チェーン３位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
| シルバーライフ | 74,600円 | +7.0% | +6.7% | 2.14% | 11.57倍 | 1.26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
