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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 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 |
| 2024/04/05 | 1,114 | 1,124 | 1,106 | 1,114 | -3 | -0.3% | 6,900 |
| 2024/04/04 | 1,132 | 1,135 | 1,116 | 1,117 | -12 | -1.1% | 5,000 |
| 2024/04/03 | 1,122 | 1,134 | 1,103 | 1,129 | +7 | +0.6% | 6,200 |
| 2024/04/02 | 1,136 | 1,138 | 1,120 | 1,122 | -14 | -1.2% | 5,500 |
| 2024/04/01 | 1,158 | 1,158 | 1,130 | 1,136 | -11 | -1% | 13,700 |
| 2024/03/29 | 1,135 | 1,159 | 1,130 | 1,147 | +30 | +2.7% | 15,400 |
| 2024/03/28 | 1,136 | 1,140 | 1,116 | 1,117 | +3 | +0.3% | 9,400 |
| 2024/03/27 | 1,108 | 1,133 | 1,106 | 1,114 | +10 | +0.9% | 11,000 |
| 2024/03/26 | 1,086 | 1,110 | 1,079 | 1,104 | +21 | +1.9% | 10,800 |
| 2024/03/25 | 1,082 | 1,085 | 1,072 | 1,083 | +6 | +0.6% | 5,800 |
| 2024/03/22 | 1,092 | 1,099 | 1,076 | 1,077 | -15 | -1.4% | 6,900 |
| 2024/03/21 | 1,065 | 1,103 | 1,065 | 1,092 | +42 | +4% | 24,800 |
| 2024/03/19 | 1,035 | 1,056 | 1,035 | 1,050 | +12 | +1.2% | 7,800 |
| 2024/03/18 | 1,033 | 1,046 | 1,031 | 1,038 | +6 | +0.6% | 6,500 |
| 2024/03/15 | 1,024 | 1,032 | 1,018 | 1,032 | +7 | +0.7% | 2,300 |
| 2024/03/14 | 1,006 | 1,030 | 1,006 | 1,025 | +19 | +1.9% | 4,600 |
| 2024/03/13 | 1,015 | 1,024 | 995 | 1,006 | -8 | -0.8% | 10,100 |
| 2024/03/12 | 1,016 | 1,024 | 1,006 | 1,014 | -2 | -0.2% | 3,300 |
| 2024/03/11 | 1,027 | 1,031 | 1,002 | 1,016 | -26 | -2.5% | 16,400 |
| 2024/03/08 | 1,022 | 1,053 | 1,000 | 1,042 | -24 | -2.3% | 62,000 |
| 2024/03/07 | 1,052 | 1,068 | 1,025 | 1,066 | +15 | +1.4% | 39,100 |
| 2024/03/06 | 1,015 | 1,061 | 1,010 | 1,051 | +36 | +3.5% | 23,700 |
| 2024/03/05 | 1,013 | 1,015 | 991 | 1,015 | +2 | +0.2% | 12,100 |
| 2024/03/04 | 1,005 | 1,021 | 1,001 | 1,013 | +10 | +1% | 16,300 |
| 2024/03/01 | 1,019 | 1,019 | 1,002 | 1,003 | -8 | -0.8% | 12,600 |
| 2024/02/29 | 1,011 | 1,012 | 1,000 | 1,011 | ±0 | ±0% | 5,200 |
| 2024/02/28 | 1,017 | 1,020 | 1,006 | 1,011 | -6 | -0.6% | 11,300 |
| 2024/02/27 | 1,008 | 1,018 | 1,004 | 1,017 | +13 | +1.3% | 12,900 |
| 2024/02/26 | 1,004 | 1,007 | 998 | 1,004 | -4 | -0.4% | 5,700 |
| 2024/02/22 | 1,025 | 1,025 | 994 | 1,008 | -21 | -2% | 9,400 |
| 2024/02/21 | 1,023 | 1,031 | 1,015 | 1,029 | +6 | +0.6% | 10,500 |
| 2024/02/20 | 1,016 | 1,026 | 1,011 | 1,023 | +12 | +1.2% | 11,900 |
| 2024/02/19 | 1,001 | 1,020 | 1,001 | 1,011 | +10 | +1% | 9,300 |
| 2024/02/16 | 988 | 1,016 | 982 | 1,001 | +7 | +0.7% | 25,000 |
| 2024/02/15 | 1,004 | 1,004 | 988 | 994 | -7 | -0.7% | 10,100 |
| 2024/02/14 | 1,018 | 1,018 | 1,001 | 1,001 | -19 | -1.9% | 10,600 |
| 2024/02/13 | 1,030 | 1,030 | 1,016 | 1,020 | -9 | -0.9% | 7,700 |
| 2024/02/09 | 1,026 | 1,030 | 1,014 | 1,029 | +3 | +0.3% | 3,300 |
251～
300
件表示中 / 3692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 | 87,800円 | +8.5% | -39.1% | 3.76% | 48.91倍 | 0.41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 | 80,000円 | +0.4% | +0.4% | 3.50% | 10.31倍 | 0.54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 |
| クロスプラス | 103,500円 | +3.2% | +9.8% | 4.44% | 6.38倍 | 0.45倍 |
|
婦人服製造卸大手で量販店向け首位、専門店も開拓。ガールズ服に強み。婦人服売上で業界５位 |
| トミタ | 128,600円 | +6.0% | +1.6% | 1.56% | 11.70倍 | 0.57倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
| 中山福 | 39,100円 | +6.1% | - | 2.56% | 14.38倍 | 0.34倍 |
|
家庭用品の卸大手。鍋、フライパン等のキッチン用品や保存容器などが主。配当性向３５％以上 |
市場注目の銘柄
チャート関連のコラム
