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 |
|---|---|---|---|---|---|---|---|
| 2024/06/04 | 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 |
| 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 |
301～
350
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 | 93,300円 | +0.4% | +0.4% | 3.00% | 12.02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 | 110,400円 | +2.5% | +3.1% | 2.81% | 10.18倍 | 1.66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 | 190,000円 | +25.4% | +132.6% | 3.68% | 14.33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 | 116,800円 | +8.9% | +7.9% | 1.80% | 25.99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
