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 |
|---|---|---|---|---|---|---|---|
| 2023/08/08 | 1,129 | 1,141 | 1,116 | 1,116 | +12 | +1.1% | 22,000 |
| 2023/08/07 | 1,101 | 1,129 | 1,096 | 1,104 | -11 | -1% | 15,200 |
| 2023/08/04 | 1,085 | 1,117 | 1,085 | 1,115 | +25 | +2.3% | 11,000 |
| 2023/08/03 | 1,105 | 1,108 | 1,090 | 1,090 | -15 | -1.4% | 10,200 |
| 2023/08/02 | 1,096 | 1,125 | 1,096 | 1,105 | +8 | +0.7% | 19,200 |
| 2023/08/01 | 1,086 | 1,106 | 1,083 | 1,097 | +8 | +0.7% | 13,700 |
| 2023/07/31 | 1,104 | 1,110 | 1,074 | 1,089 | -5 | -0.5% | 14,100 |
| 2023/07/28 | 1,115 | 1,115 | 1,080 | 1,094 | -19 | -1.7% | 21,000 |
| 2023/07/27 | 1,080 | 1,117 | 1,071 | 1,113 | +43 | +4% | 28,500 |
| 2023/07/26 | 1,063 | 1,076 | 1,059 | 1,070 | +8 | +0.8% | 13,700 |
| 2023/07/25 | 1,062 | 1,075 | 1,062 | 1,062 | +5 | +0.5% | 10,700 |
| 2023/07/24 | 1,062 | 1,076 | 1,057 | 1,057 | -5 | -0.5% | 12,500 |
| 2023/07/21 | 1,077 | 1,080 | 1,058 | 1,062 | -20 | -1.8% | 18,500 |
| 2023/07/20 | 1,075 | 1,095 | 1,075 | 1,082 | +7 | +0.7% | 15,200 |
| 2023/07/19 | 1,059 | 1,089 | 1,041 | 1,075 | +26 | +2.5% | 24,200 |
| 2023/07/18 | 1,039 | 1,063 | 1,039 | 1,049 | +10 | +1% | 18,900 |
| 2023/07/14 | 1,050 | 1,050 | 1,037 | 1,039 | -11 | -1% | 16,600 |
| 2023/07/13 | 1,045 | 1,063 | 1,043 | 1,050 | +5 | +0.5% | 18,300 |
| 2023/07/12 | 1,051 | 1,066 | 1,043 | 1,045 | -13 | -1.2% | 20,400 |
| 2023/07/11 | 1,050 | 1,070 | 1,050 | 1,058 | +12 | +1.1% | 28,200 |
| 2023/07/10 | 1,033 | 1,057 | 1,024 | 1,046 | +5 | +0.5% | 32,900 |
| 2023/07/07 | 1,049 | 1,059 | 1,035 | 1,041 | -12 | -1.1% | 20,800 |
| 2023/07/06 | 1,072 | 1,080 | 1,053 | 1,053 | -34 | -3.1% | 37,500 |
| 2023/07/05 | 1,126 | 1,126 | 1,081 | 1,087 | -46 | -4.1% | 48,700 |
| 2023/07/04 | 1,132 | 1,146 | 1,125 | 1,133 | -2 | -0.2% | 23,100 |
| 2023/07/03 | 1,176 | 1,195 | 1,132 | 1,135 | -38 | -3.2% | 81,900 |
| 2023/06/30 | 1,154 | 1,176 | 1,148 | 1,173 | +23 | +2% | 41,300 |
| 2023/06/29 | 1,125 | 1,157 | 1,125 | 1,150 | +25 | +2.2% | 36,900 |
| 2023/06/28 | 1,122 | 1,143 | 1,119 | 1,125 | +17 | +1.5% | 34,500 |
| 2023/06/27 | 1,080 | 1,126 | 1,076 | 1,108 | +38 | +3.6% | 67,600 |
| 2023/06/26 | 1,078 | 1,091 | 1,069 | 1,070 | -8 | -0.7% | 20,400 |
| 2023/06/23 | 1,071 | 1,084 | 1,061 | 1,078 | +8 | +0.7% | 21,700 |
| 2023/06/22 | 1,057 | 1,084 | 1,056 | 1,070 | +10 | +0.9% | 38,500 |
| 2023/06/21 | 1,035 | 1,060 | 1,035 | 1,060 | +19 | +1.8% | 35,700 |
| 2023/06/20 | 1,038 | 1,041 | 1,028 | 1,041 | +3 | +0.3% | 22,500 |
| 2023/06/19 | 1,022 | 1,053 | 1,022 | 1,038 | +24 | +2.4% | 72,400 |
| 2023/06/16 | 1,018 | 1,022 | 1,013 | 1,014 | -3 | -0.3% | 28,100 |
| 2023/06/15 | 1,017 | 1,020 | 1,009 | 1,017 | ±0 | ±0% | 18,500 |
| 2023/06/14 | 1,019 | 1,022 | 1,009 | 1,017 | -4 | -0.4% | 26,300 |
| 2023/06/13 | 1,020 | 1,023 | 1,010 | 1,021 | +1 | +0.1% | 58,800 |
| 2023/06/12 | 1,020 | 1,027 | 990 | 1,020 | +46 | +4.7% | 141,700 |
| 2023/06/09 | 971 | 976 | 950 | 974 | +8 | +0.8% | 19,400 |
| 2023/06/08 | 947 | 968 | 947 | 966 | +10 | +1% | 19,300 |
| 2023/06/07 | 970 | 970 | 950 | 956 | -14 | -1.4% | 16,000 |
| 2023/06/06 | 965 | 970 | 956 | 970 | +2 | +0.2% | 12,900 |
| 2023/06/05 | 973 | 977 | 960 | 968 | -7 | -0.7% | 19,600 |
| 2023/06/02 | 952 | 976 | 952 | 975 | +23 | +2.4% | 9,700 |
| 2023/06/01 | 961 | 970 | 947 | 952 | -9 | -0.9% | 11,500 |
| 2023/05/31 | 971 | 975 | 961 | 961 | -10 | -1% | 13,200 |
| 2023/05/30 | 995 | 995 | 957 | 971 | -24 | -2.4% | 20,600 |
501～
550
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 | 100,800円 | +16.6% | +112.5% | 3.08% | 9.76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 | 93,400円 | +0.4% | +0.4% | 3.00% | 12.04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 | 109,600円 | +2.5% | +3.1% | 2.83% | 10.11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 | 189,800円 | +25.4% | +132.6% | 3.69% | 14.32倍 | 2.03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 | 116,900円 | +8.9% | +7.9% | 1.80% | 26.02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
