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 |
|---|---|---|---|---|---|---|---|
| 2024/06/19 | 1,007 | 1,024 | 998 | 1,014 | +7 | +0.7% | 31,400 |
| 2024/06/18 | 993 | 1,009 | 993 | 1,007 | +14 | +1.4% | 12,800 |
| 2024/06/17 | 960 | 996 | 953 | 993 | +25 | +2.6% | 38,400 |
| 2024/06/14 | 958 | 986 | 954 | 968 | +10 | +1% | 52,600 |
| 2024/06/13 | 978 | 978 | 950 | 958 | -20 | -2% | 24,600 |
| 2024/06/12 | 980 | 997 | 970 | 978 | -42 | -4.1% | 129,600 |
| 2024/06/11 | 1,030 | 1,030 | 1,005 | 1,020 | ±0 | ±0% | 92,100 |
| 2024/06/10 | 1,009 | 1,021 | 1,006 | 1,020 | +11 | +1.1% | 33,100 |
| 2024/06/07 | 1,003 | 1,014 | 1,000 | 1,009 | ±0 | ±0% | 50,500 |
| 2024/06/06 | 1,009 | 1,010 | 1,000 | 1,009 | ±0 | ±0% | 11,600 |
| 2024/06/05 | 1,013 | 1,013 | 993 | 1,009 | -5 | -0.5% | 17,000 |
| 2024/06/04 | 1,015 | 1,015 | 1,010 | 1,014 | -1 | -0.1% | 2,600 |
| 2024/06/03 | 1,015 | 1,015 | 1,007 | 1,015 | +5 | +0.5% | 5,300 |
| 2024/05/31 | 997 | 1,010 | 992 | 1,010 | +20 | +2% | 18,000 |
| 2024/05/30 | 1,019 | 1,019 | 988 | 990 | -20 | -2% | 34,000 |
| 2024/05/29 | 1,027 | 1,031 | 1,003 | 1,010 | -21 | -2% | 11,300 |
| 2024/05/28 | 1,038 | 1,040 | 1,030 | 1,031 | -2 | -0.2% | 7,300 |
| 2024/05/27 | 1,063 | 1,063 | 1,030 | 1,033 | -30 | -2.8% | 9,500 |
| 2024/05/24 | 1,112 | 1,112 | 1,063 | 1,063 | -61 | -5.4% | 18,800 |
| 2024/05/23 | 1,153 | 1,153 | 1,124 | 1,124 | +6 | +0.5% | 20,700 |
| 2024/05/22 | 1,114 | 1,119 | 1,106 | 1,118 | +4 | +0.4% | 5,100 |
| 2024/05/21 | 1,120 | 1,121 | 1,114 | 1,114 | -8 | -0.7% | 1,700 |
| 2024/05/20 | 1,138 | 1,138 | 1,116 | 1,122 | -16 | -1.4% | 3,400 |
| 2024/05/17 | 1,120 | 1,138 | 1,114 | 1,138 | +22 | +2% | 9,100 |
| 2024/05/16 | 1,091 | 1,118 | 1,091 | 1,116 | +16 | +1.5% | 4,000 |
| 2024/05/15 | 1,100 | 1,103 | 1,099 | 1,100 | ±0 | ±0% | 4,300 |
| 2024/05/14 | 1,088 | 1,112 | 1,088 | 1,100 | -4 | -0.4% | 1,900 |
| 2024/05/13 | 1,100 | 1,110 | 1,088 | 1,104 | +4 | +0.4% | 8,200 |
| 2024/05/10 | 1,129 | 1,129 | 1,100 | 1,100 | -30 | -2.7% | 5,500 |
| 2024/05/09 | 1,138 | 1,138 | 1,124 | 1,130 | -10 | -0.9% | 1,500 |
| 2024/05/08 | 1,142 | 1,151 | 1,135 | 1,140 | -2 | -0.2% | 4,400 |
| 2024/05/07 | 1,075 | 1,171 | 1,075 | 1,142 | +74 | +6.9% | 51,400 |
| 2024/05/02 | 1,070 | 1,070 | 1,061 | 1,068 | -3 | -0.3% | 2,200 |
| 2024/05/01 | 1,067 | 1,073 | 1,053 | 1,071 | +5 | +0.5% | 7,000 |
| 2024/04/30 | 1,081 | 1,085 | 1,064 | 1,066 | -10 | -0.9% | 7,600 |
| 2024/04/26 | 1,086 | 1,098 | 1,073 | 1,076 | -58 | -5.1% | 10,800 |
| 2024/04/25 | 1,144 | 1,146 | 1,131 | 1,134 | +5 | +0.4% | 9,100 |
| 2024/04/24 | 1,143 | 1,143 | 1,127 | 1,129 | -15 | -1.3% | 8,200 |
| 2024/04/23 | 1,143 | 1,145 | 1,125 | 1,144 | -1 | -0.1% | 7,900 |
| 2024/04/22 | 1,138 | 1,146 | 1,134 | 1,145 | +13 | +1.1% | 6,800 |
| 2024/04/19 | 1,139 | 1,147 | 999 | 1,132 | -23 | -2% | 305,000 |
| 2024/04/18 | 1,090 | 1,160 | 1,028 | 1,155 | +64 | +5.9% | 65,000 |
| 2024/04/17 | 1,103 | 1,109 | 1,088 | 1,091 | -12 | -1.1% | 5,600 |
| 2024/04/16 | 1,096 | 1,137 | 1,087 | 1,103 | +5 | +0.5% | 22,800 |
| 2024/04/15 | 1,088 | 1,099 | 1,080 | 1,098 | +4 | +0.4% | 6,100 |
| 2024/04/12 | 1,099 | 1,100 | 1,030 | 1,094 | +4 | +0.4% | 32,500 |
| 2024/04/11 | 1,094 | 1,099 | 1,089 | 1,090 | -8 | -0.7% | 5,200 |
| 2024/04/10 | 1,110 | 1,110 | 1,089 | 1,098 | +8 | +0.7% | 4,700 |
| 2024/04/09 | 1,088 | 1,095 | 1,085 | 1,090 | +2 | +0.2% | 8,300 |
| 2024/04/08 | 1,123 | 1,124 | 1,085 | 1,088 | -26 | -2.3% | 10,500 |
251～
300
件表示中 / 3730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 | 96,500円 | +16.6% | +112.5% | 3.21% | 9.41倍 | 0.43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 |
| 北沢産 | 36,900円 | +2.8% | -7.5% | 2.71% | 12.70倍 | 0.64倍 |
|
フライヤーなど業務用厨房機器販売の大手。全国に販売網を構築。独自技術で製品開発も推進 |
| エスケイ | 103,400円 | +2.5% | +3.1% | 3.00% | 9.51倍 | 1.55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 |
| クワザワＨＤ | 51,800円 | -0.6% | -15.7% | 3.47% | 8.62倍 | 0.49倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
| 北 恵 | 85,600円 | +0.4% | +0.4% | 3.27% | 11.04倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
