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 |
|---|---|---|---|---|---|---|---|
| 2023/06/13 | 3,460 | 3,575 | 3,435 | 3,530 | +115 | +3.4% | 15,800 |
| 2023/06/12 | 3,400 | 3,415 | 3,375 | 3,415 | +20 | +0.6% | 5,000 |
| 2023/06/09 | 3,360 | 3,430 | 3,350 | 3,395 | +35 | +1% | 8,500 |
| 2023/06/08 | 3,270 | 3,390 | 3,270 | 3,360 | +100 | +3.1% | 12,300 |
| 2023/06/07 | 3,265 | 3,270 | 3,255 | 3,260 | ±0 | ±0% | 1,300 |
| 2023/06/06 | 3,255 | 3,260 | 3,245 | 3,260 | ±0 | ±0% | 1,900 |
| 2023/06/05 | 3,255 | 3,275 | 3,255 | 3,260 | +10 | +0.3% | 3,300 |
| 2023/06/02 | 3,250 | 3,265 | 3,250 | 3,250 | ±0 | ±0% | 1,900 |
| 2023/06/01 | 3,240 | 3,250 | 3,235 | 3,250 | +15 | +0.5% | 1,100 |
| 2023/05/31 | 3,215 | 3,235 | 3,215 | 3,235 | +5 | +0.2% | 400 |
| 2023/05/30 | 3,245 | 3,245 | 3,220 | 3,230 | -10 | -0.3% | 2,100 |
| 2023/05/29 | 3,260 | 3,260 | 3,210 | 3,240 | -15 | -0.5% | 2,400 |
| 2023/05/26 | 3,215 | 3,255 | 3,215 | 3,255 | +40 | +1.2% | 2,300 |
| 2023/05/25 | 3,220 | 3,230 | 3,200 | 3,215 | +10 | +0.3% | 2,000 |
| 2023/05/24 | 3,210 | 3,225 | 3,200 | 3,205 | -35 | -1.1% | 2,700 |
| 2023/05/23 | 3,250 | 3,250 | 3,210 | 3,240 | -10 | -0.3% | 3,000 |
| 2023/05/22 | 3,260 | 3,260 | 3,250 | 3,250 | -5 | -0.2% | 1,800 |
| 2023/05/19 | 3,270 | 3,270 | 3,255 | 3,255 | -5 | -0.2% | 2,100 |
| 2023/05/18 | 3,260 | 3,265 | 3,260 | 3,260 | ±0 | ±0% | 2,200 |
| 2023/05/17 | 3,260 | 3,280 | 3,240 | 3,260 | +25 | +0.8% | 5,500 |
| 2023/05/16 | 3,250 | 3,275 | 3,235 | 3,235 | -15 | -0.5% | 3,500 |
| 2023/05/15 | 3,220 | 3,275 | 3,200 | 3,250 | +50 | +1.6% | 8,400 |
| 2023/05/12 | 3,210 | 3,215 | 3,200 | 3,200 | -10 | -0.3% | 1,500 |
| 2023/05/11 | 3,200 | 3,220 | 3,195 | 3,210 | +10 | +0.3% | 2,700 |
| 2023/05/10 | 3,205 | 3,210 | 3,200 | 3,200 | -10 | -0.3% | 1,700 |
| 2023/05/09 | 3,210 | 3,210 | 3,195 | 3,210 | -5 | -0.2% | 4,100 |
| 2023/05/08 | 3,210 | 3,215 | 3,205 | 3,215 | +10 | +0.3% | 3,200 |
| 2023/05/02 | 3,200 | 3,205 | 3,200 | 3,205 | +5 | +0.2% | 1,400 |
| 2023/05/01 | 3,220 | 3,220 | 3,195 | 3,200 | +5 | +0.2% | 2,300 |
| 2023/04/28 | 3,210 | 3,210 | 3,195 | 3,195 | ±0 | ±0% | 1,900 |
| 2023/04/27 | 3,205 | 3,205 | 3,195 | 3,195 | -5 | -0.2% | 1,100 |
| 2023/04/26 | 3,200 | 3,205 | 3,200 | 3,200 | ±0 | ±0% | 2,000 |
| 2023/04/25 | 3,195 | 3,200 | 3,195 | 3,200 | +5 | +0.2% | 1,500 |
| 2023/04/24 | 3,195 | 3,195 | 3,185 | 3,195 | +10 | +0.3% | 1,100 |
| 2023/04/21 | 3,190 | 3,190 | 3,185 | 3,185 | ±0 | ±0% | 400 |
| 2023/04/20 | 3,180 | 3,190 | 3,180 | 3,185 | +5 | +0.2% | 1,200 |
| 2023/04/19 | 3,180 | 3,185 | 3,180 | 3,180 | +5 | +0.2% | 800 |
| 2023/04/18 | 3,190 | 3,190 | 3,175 | 3,175 | -10 | -0.3% | 2,700 |
| 2023/04/17 | 3,190 | 3,190 | 3,170 | 3,185 | +15 | +0.5% | 1,700 |
| 2023/04/14 | 3,160 | 3,175 | 3,160 | 3,170 | +5 | +0.2% | 1,100 |
| 2023/04/13 | 3,155 | 3,185 | 3,155 | 3,165 | +15 | +0.5% | 1,200 |
| 2023/04/12 | 3,140 | 3,155 | 3,140 | 3,150 | +10 | +0.3% | 900 |
| 2023/04/11 | 3,140 | 3,150 | 3,140 | 3,140 | ±0 | ±0% | 1,400 |
| 2023/04/10 | 3,130 | 3,150 | 3,130 | 3,140 | +30 | +1% | 2,600 |
| 2023/04/07 | 3,115 | 3,125 | 3,110 | 3,110 | ±0 | ±0% | 1,400 |
| 2023/04/06 | 3,110 | 3,125 | 3,110 | 3,110 | +5 | +0.2% | 1,400 |
| 2023/04/05 | 3,130 | 3,130 | 3,105 | 3,105 | -25 | -0.8% | 2,200 |
| 2023/04/04 | 3,110 | 3,130 | 3,110 | 3,130 | +35 | +1.1% | 2,600 |
| 2023/04/03 | 3,100 | 3,110 | 3,095 | 3,095 | ±0 | ±0% | 1,900 |
| 2023/03/31 | 3,085 | 3,110 | 3,085 | 3,095 | ±0 | ±0% | 1,700 |
351～
400
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 | 74,300円 | +7.0% | +6.7% | 2.15% | 11.53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
