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 |
|---|---|---|---|---|---|---|---|
| 2024/08/15 | 1,011 | 1,011 | 1,000 | 1,000 | -11 | -1.1% | 800 |
| 2024/08/14 | 998 | 1,015 | 998 | 1,011 | +17 | +1.7% | 1,100 |
| 2024/08/13 | 990 | 1,000 | 990 | 994 | +10 | +1% | 1,700 |
| 2024/08/09 | 964 | 984 | 955 | 984 | +20 | +2.1% | 2,600 |
| 2024/08/08 | 951 | 964 | 945 | 964 | ±0 | ±0% | 8,100 |
| 2024/08/07 | 931 | 987 | 931 | 964 | +4 | +0.4% | 6,400 |
| 2024/08/06 | 915 | 960 | 911 | 960 | +60 | +6.7% | 5,000 |
| 2024/08/05 | 1,020 | 1,020 | 900 | 900 | -132 | -12.8% | 9,700 |
| 2024/08/02 | 1,070 | 1,070 | 1,032 | 1,032 | -44 | -4.1% | 9,200 |
| 2024/08/01 | 1,140 | 1,140 | 1,076 | 1,076 | -42 | -3.8% | 25,100 |
| 2024/07/31 | 1,110 | 1,125 | 1,110 | 1,118 | +10 | +0.9% | 31,600 |
| 2024/07/30 | 1,109 | 1,118 | 1,108 | 1,108 | -6 | -0.5% | 900 |
| 2024/07/29 | 1,100 | 1,118 | 1,100 | 1,114 | +15 | +1.4% | 6,500 |
| 2024/07/26 | 1,097 | 1,114 | 1,097 | 1,099 | +5 | +0.5% | 6,000 |
| 2024/07/25 | 1,082 | 1,100 | 1,080 | 1,094 | -6 | -0.5% | 8,800 |
| 2024/07/24 | 1,109 | 1,121 | 1,100 | 1,100 | -12 | -1.1% | 26,900 |
| 2024/07/23 | 1,122 | 1,122 | 1,106 | 1,112 | -10 | -0.9% | 4,800 |
| 2024/07/22 | 1,112 | 1,126 | 1,112 | 1,122 | +9 | +0.8% | 8,200 |
| 2024/07/19 | 1,113 | 1,115 | 1,100 | 1,113 | ±0 | ±0% | 7,600 |
| 2024/07/18 | 1,115 | 1,126 | 1,108 | 1,113 | -5 | -0.4% | 5,100 |
| 2024/07/17 | 1,095 | 1,130 | 1,095 | 1,118 | +15 | +1.4% | 8,400 |
| 2024/07/16 | 1,094 | 1,104 | 1,094 | 1,103 | +5 | +0.5% | 2,000 |
| 2024/07/12 | 1,074 | 1,100 | 1,071 | 1,098 | +27 | +2.5% | 16,700 |
| 2024/07/11 | 1,063 | 1,072 | 1,063 | 1,071 | +8 | +0.8% | 6,300 |
| 2024/07/10 | 1,067 | 1,067 | 1,056 | 1,063 | -4 | -0.4% | 500 |
| 2024/07/09 | 1,074 | 1,075 | 1,067 | 1,067 | +17 | +1.6% | 5,300 |
| 2024/07/08 | 1,065 | 1,065 | 1,049 | 1,050 | -6 | -0.6% | 1,100 |
| 2024/07/05 | 1,055 | 1,056 | 1,055 | 1,056 | +1 | +0.1% | 4,000 |
| 2024/07/04 | 1,064 | 1,064 | 1,050 | 1,055 | -11 | -1% | 6,100 |
| 2024/07/03 | 1,066 | 1,075 | 1,064 | 1,066 | -5 | -0.5% | 3,300 |
| 2024/07/02 | 1,063 | 1,071 | 1,062 | 1,071 | +8 | +0.8% | 6,500 |
| 2024/07/01 | 1,068 | 1,070 | 1,063 | 1,063 | -4 | -0.4% | 4,300 |
| 2024/06/28 | 1,056 | 1,070 | 1,056 | 1,067 | ±0 | ±0% | 7,400 |
| 2024/06/27 | 1,045 | 1,069 | 1,040 | 1,067 | +22 | +2.1% | 17,000 |
| 2024/06/26 | 1,049 | 1,051 | 1,036 | 1,045 | +5 | +0.5% | 4,400 |
| 2024/06/25 | 1,036 | 1,055 | 1,036 | 1,040 | +7 | +0.7% | 12,900 |
| 2024/06/24 | 1,045 | 1,050 | 1,027 | 1,033 | -10 | -1% | 32,400 |
| 2024/06/21 | 1,053 | 1,055 | 1,023 | 1,043 | -3 | -0.3% | 15,000 |
| 2024/06/20 | 1,014 | 1,049 | 1,014 | 1,046 | +32 | +3.2% | 15,800 |
| 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 |
251～
300
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
