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 |
|---|---|---|---|---|---|---|---|
| 2025/08/25 | 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 |
| 2025/07/04 | 957 | 957 | 953 | 955 | -2 | -0.2% | 600 |
| 2025/07/03 | 958 | 958 | 957 | 957 | +6 | +0.6% | 1,000 |
| 2025/07/02 | 967 | 967 | 950 | 951 | -16 | -1.7% | 3,000 |
| 2025/07/01 | 965 | 967 | 961 | 967 | +2 | +0.2% | 2,300 |
| 2025/06/30 | 961 | 965 | 961 | 965 | ±0 | ±0% | 2,500 |
| 2025/06/27 | 965 | 965 | 964 | 965 | +5 | +0.5% | 2,100 |
| 2025/06/26 | 961 | 962 | 960 | 960 | -1 | -0.1% | 1,900 |
| 2025/06/25 | 961 | 961 | 959 | 961 | ±0 | ±0% | 2,100 |
| 2025/06/24 | 962 | 962 | 959 | 961 | +3 | +0.3% | 1,900 |
| 2025/06/23 | 953 | 958 | 952 | 958 | +5 | +0.5% | 1,900 |
| 2025/06/20 | 959 | 964 | 953 | 953 | -6 | -0.6% | 7,300 |
| 2025/06/19 | 965 | 965 | 955 | 959 | -6 | -0.6% | 3,800 |
| 2025/06/18 | 960 | 965 | 960 | 965 | +5 | +0.5% | 2,600 |
| 2025/06/17 | 951 | 970 | 951 | 960 | +9 | +0.9% | 10,500 |
| 2025/06/16 | 925 | 951 | 922 | 951 | +41 | +4.5% | 9,800 |
| 2025/06/13 | 944 | 944 | 910 | 910 | -30 | -3.2% | 5,900 |
1～
50
件表示中 / 3769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 | 100,700円 | +16.6% | +112.5% | 3.08% | 9.75倍 | 0.45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 |
| 北 恵 | 93,500円 | +0.4% | +0.4% | 2.99% | 12.05倍 | 0.63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 |
| エスケイ | 109,300円 | +2.5% | +3.1% | 2.84% | 10.08倍 | 1.64倍 |
|
ゲームセンター景品の企画販売が主力。キャラクター販促品も扱う。オリジナル商品の展開強化 |
| ポエック | 190,500円 | +25.4% | +132.6% | 3.67% | 14.37倍 | 2.04倍 |
|
水処理機器販売から出発し、動力、防災関連等へと拡大。技術サービス営業が強み。全国展開 |
| 日新商事 | 117,100円 | +8.9% | +7.9% | 1.79% | 26.06倍 | 0.34倍 |
|
ＥＮＥＯＳ系石油製品販売中堅。関東や中部の直営ＳＳ、産業用燃料が柱。太陽光発電、不動産も |
市場注目の銘柄
チャート関連のコラム
