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 |
|---|---|---|---|---|---|---|---|
| 2025/10/28 | 995 | 1,010 | 994 | 999 | +4 | +0.4% | 3,300 |
| 2025/10/27 | 997 | 1,003 | 995 | 995 | -1 | -0.1% | 900 |
| 2025/10/24 | 1,001 | 1,011 | 996 | 996 | -8 | -0.8% | 6,300 |
| 2025/10/23 | 1,000 | 1,009 | 996 | 1,004 | +2 | +0.2% | 1,100 |
| 2025/10/22 | 995 | 1,008 | 994 | 1,002 | +2 | +0.2% | 3,700 |
| 2025/10/21 | 997 | 1,000 | 995 | 1,000 | +3 | +0.3% | 2,200 |
| 2025/10/20 | 1,009 | 1,012 | 996 | 997 | +1 | +0.1% | 4,900 |
| 2025/10/17 | 1,004 | 1,012 | 992 | 996 | -8 | -0.8% | 4,300 |
| 2025/10/16 | 1,006 | 1,009 | 991 | 1,004 | +13 | +1.3% | 6,200 |
| 2025/10/15 | 982 | 1,010 | 982 | 991 | +10 | +1% | 4,400 |
| 2025/10/14 | 1,007 | 1,011 | 980 | 981 | -31 | -3.1% | 6,300 |
| 2025/10/10 | 1,015 | 1,016 | 1,012 | 1,012 | +2 | +0.2% | 1,900 |
| 2025/10/09 | 1,012 | 1,016 | 1,010 | 1,010 | -1 | -0.1% | 2,700 |
| 2025/10/08 | 1,013 | 1,020 | 1,008 | 1,011 | -3 | -0.3% | 7,000 |
| 2025/10/07 | 1,017 | 1,018 | 1,014 | 1,014 | -4 | -0.4% | 1,900 |
| 2025/10/06 | 1,016 | 1,020 | 1,015 | 1,018 | +4 | +0.4% | 3,000 |
| 2025/10/03 | 1,017 | 1,025 | 1,012 | 1,014 | -3 | -0.3% | 4,700 |
| 2025/10/02 | 1,012 | 1,020 | 1,007 | 1,017 | +5 | +0.5% | 8,800 |
| 2025/10/01 | 1,057 | 1,063 | 1,011 | 1,012 | -53 | -5% | 11,900 |
| 2025/09/30 | 1,053 | 1,065 | 1,047 | 1,065 | +13 | +1.2% | 3,500 |
| 2025/09/29 | 1,057 | 1,069 | 1,052 | 1,052 | -5 | -0.5% | 4,900 |
| 2025/09/26 | 1,036 | 1,057 | 1,036 | 1,057 | +24 | +2.3% | 6,900 |
| 2025/09/25 | 1,032 | 1,035 | 1,025 | 1,033 | +1 | +0.1% | 4,900 |
| 2025/09/24 | 1,014 | 1,032 | 1,012 | 1,032 | +23 | +2.3% | 5,000 |
| 2025/09/22 | 1,012 | 1,028 | 1,006 | 1,009 | -2 | -0.2% | 9,500 |
| 2025/09/19 | 1,024 | 1,032 | 1,010 | 1,011 | -13 | -1.3% | 10,000 |
| 2025/09/18 | 1,009 | 1,024 | 1,008 | 1,024 | +20 | +2% | 11,500 |
| 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 |
1～
50
件表示中 / 3812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 | 99,900円 | +16.6% | +112.5% | 3.10% | 9.56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 |
| ＵＥＸ | 76,000円 | -1.2% | -41.7% | 5.92% | 13.96倍 | 0.48倍 |
|
ステンレス専門の鉄鋼商社、生産材が主体。大同、日本製鉄と親密。中国で加工品の製販も |
| 久 世 | 197,100円 | +3.6% | -11.0% | 2.13% | 7.29倍 | 1.15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 |
| 大 光 | 60,200円 | +5.9% | +6.5% | 2.49% | 14.98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 |
| レカム | 10,700円 | +26.6% | +128.0% | 1.50% | 20.08倍 | 1.81倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
市場注目の銘柄
チャート関連のコラム
