ナ・デックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 997 | 1,008 | 997 | 1,004 | +10 | +1% | 11,900 |
| 2025/09/16 | 990 | 1,002 | 990 | 994 | +6 | +0.6% | 8,200 |
| 2025/09/12 | 995 | 996 | 987 | 988 | -1 | -0.1% | 17,300 |
| 2025/09/11 | 1,000 | 1,003 | 989 | 989 | -10 | -1% | 18,500 |
| 2025/09/10 | 1,001 | 1,005 | 985 | 999 | -80 | -7.4% | 57,300 |
| 2025/09/09 | 1,067 | 1,097 | 1,055 | 1,079 | +29 | +2.8% | 26,300 |
| 2025/09/08 | 1,069 | 1,069 | 1,037 | 1,050 | -22 | -2.1% | 14,000 |
| 2025/09/05 | 1,031 | 1,075 | 1,024 | 1,072 | +42 | +4.1% | 18,300 |
| 2025/09/04 | 992 | 1,040 | 992 | 1,030 | +38 | +3.8% | 12,800 |
| 2025/09/03 | 995 | 1,006 | 992 | 992 | +1 | +0.1% | 16,400 |
| 2025/09/02 | 997 | 1,006 | 991 | 991 | -6 | -0.6% | 9,900 |
| 2025/09/01 | 982 | 999 | 982 | 997 | +15 | +1.5% | 16,400 |
| 2025/08/29 | 980 | 991 | 978 | 982 | +4 | +0.4% | 14,300 |
| 2025/08/28 | 974 | 978 | 970 | 978 | +8 | +0.8% | 5,700 |
| 2025/08/27 | 978 | 983 | 966 | 970 | -38 | -3.8% | 44,800 |
| 2025/08/26 | 1,007 | 1,008 | 1,005 | 1,008 | +1 | +0.1% | 2,500 |
| 2025/08/25 | 1,000 | 1,010 | 1,000 | 1,007 | +4 | +0.4% | 7,300 |
| 2025/08/22 | 996 | 1,003 | 993 | 1,003 | +3 | +0.3% | 9,000 |
| 2025/08/21 | 1,002 | 1,002 | 1,000 | 1,000 | -2 | -0.2% | 5,500 |
| 2025/08/20 | 999 | 1,002 | 995 | 1,002 | +3 | +0.3% | 5,900 |
| 2025/08/19 | 1,010 | 1,010 | 996 | 999 | -11 | -1.1% | 7,500 |
| 2025/08/18 | 1,004 | 1,010 | 1,004 | 1,010 | +13 | +1.3% | 8,100 |
| 2025/08/15 | 992 | 1,000 | 991 | 997 | +10 | +1% | 8,300 |
| 2025/08/14 | 984 | 997 | 984 | 987 | +4 | +0.4% | 6,500 |
| 2025/08/13 | 989 | 989 | 980 | 983 | -8 | -0.8% | 6,600 |
| 2025/08/12 | 990 | 991 | 980 | 991 | +6 | +0.6% | 11,500 |
| 2025/08/08 | 980 | 985 | 975 | 985 | +25 | +2.6% | 13,300 |
| 2025/08/07 | 960 | 962 | 950 | 960 | +10 | +1.1% | 4,200 |
| 2025/08/06 | 942 | 950 | 942 | 950 | +8 | +0.8% | 7,400 |
| 2025/08/05 | 940 | 947 | 940 | 942 | +2 | +0.2% | 7,900 |
| 2025/08/04 | 938 | 940 | 923 | 940 | -3 | -0.3% | 7,200 |
| 2025/08/01 | 929 | 943 | 928 | 943 | +3 | +0.3% | 9,100 |
| 2025/07/31 | 944 | 944 | 938 | 940 | ±0 | ±0% | 4,100 |
| 2025/07/30 | 956 | 956 | 933 | 940 | -13 | -1.4% | 13,700 |
| 2025/07/29 | 967 | 967 | 953 | 953 | -8 | -0.8% | 4,300 |
| 2025/07/28 | 966 | 966 | 961 | 961 | ±0 | ±0% | 400 |
| 2025/07/25 | 961 | 961 | 960 | 961 | ±0 | ±0% | 700 |
| 2025/07/24 | 964 | 966 | 960 | 961 | -2 | -0.2% | 1,800 |
| 2025/07/23 | 967 | 967 | 963 | 963 | -4 | -0.4% | 3,700 |
| 2025/07/22 | 970 | 970 | 966 | 967 | -3 | -0.3% | 3,200 |
| 2025/07/18 | 977 | 977 | 970 | 970 | -7 | -0.7% | 3,800 |
| 2025/07/17 | 975 | 977 | 973 | 977 | +2 | +0.2% | 1,600 |
| 2025/07/16 | 977 | 980 | 971 | 975 | ±0 | ±0% | 11,600 |
| 2025/07/15 | 973 | 975 | 972 | 975 | +2 | +0.2% | 600 |
| 2025/07/14 | 973 | 975 | 973 | 973 | +1 | +0.1% | 7,000 |
| 2025/07/11 | 967 | 972 | 961 | 972 | +11 | +1.1% | 3,800 |
| 2025/07/10 | 960 | 961 | 959 | 961 | +2 | +0.2% | 3,000 |
| 2025/07/09 | 966 | 970 | 953 | 959 | -7 | -0.7% | 2,900 |
| 2025/07/08 | 969 | 969 | 966 | 966 | +6 | +0.6% | 3,100 |
| 2025/07/07 | 958 | 970 | 958 | 960 | +5 | +0.5% | 8,200 |
1～
50
件表示中 / 3785件
類似銘柄と比較する
現在ご覧いただいている「ナ・デックス」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 |
|---|---|---|---|---|---|---|---|---|
| ナ・デックス | 100,400円 | +16.6% | +112.5% | 3.09% | 9.66倍 | 0.44倍 |
|
中部を主地盤に関東、関西にも展開する機械商社。自動車向け多い。溶接機器の製造部門も持つ |
| ゼット | 46,600円 | +1.3% | +2.1% | 3.86% | 10.36倍 | 0.63倍 |
|
スポーツ用品卸大手。各地の小規模スポーツ店に販路。野球用品で自社製品。輸入代理店業も |
| 北 恵 | 91,700円 | +0.4% | +0.4% | 3.05% | 11.82倍 | 0.62倍 |
|
関西圏地盤の住宅資材卸。直販比率が上昇。好採算の施工付き販売を拡大。配当性向３５％メド |
| 大 光 | 59,600円 | +5.9% | +6.5% | 2.52% | 14.95倍 | 1.36倍 |
|
中京地盤の食品卸。ホテルや外食等が顧客。業務用食品スーパー「アミカ」やネットショップも |
| 久 世 | 190,300円 | +3.6% | -11.0% | 2.21% | 7.04倍 | 1.11倍 |
|
外食向け食材卸が主力。首都圏に地盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
市場注目の銘柄
チャート関連のコラム
