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 |
|---|---|---|---|---|---|---|---|
| 2024/01/23 | 1,138 | 1,138 | 1,101 | 1,114 | -10 | -0.9% | 8,600 |
| 2024/01/22 | 1,140 | 1,148 | 1,124 | 1,124 | -25 | -2.2% | 7,400 |
| 2024/01/19 | 1,174 | 1,174 | 1,137 | 1,149 | -25 | -2.1% | 3,400 |
| 2024/01/18 | 1,181 | 1,183 | 1,158 | 1,174 | -2 | -0.2% | 10,700 |
| 2024/01/17 | 1,173 | 1,187 | 1,168 | 1,176 | +4 | +0.3% | 8,700 |
| 2024/01/16 | 1,195 | 1,195 | 1,165 | 1,172 | -30 | -2.5% | 14,500 |
| 2024/01/15 | 1,143 | 1,205 | 1,143 | 1,202 | +68 | +6% | 42,200 |
| 2024/01/12 | 1,128 | 1,143 | 1,128 | 1,134 | +7 | +0.6% | 11,400 |
| 2024/01/11 | 1,134 | 1,146 | 1,125 | 1,127 | -7 | -0.6% | 10,200 |
| 2024/01/10 | 1,119 | 1,141 | 1,118 | 1,134 | +15 | +1.3% | 16,900 |
| 2024/01/09 | 1,120 | 1,124 | 1,103 | 1,119 | -1 | -0.1% | 11,700 |
| 2024/01/05 | 1,130 | 1,130 | 1,113 | 1,120 | -10 | -0.9% | 8,700 |
| 2024/01/04 | 1,124 | 1,130 | 1,113 | 1,130 | +7 | +0.6% | 11,100 |
| 2023/12/29 | 1,119 | 1,134 | 1,119 | 1,123 | +12 | +1.1% | 10,500 |
| 2023/12/28 | 1,100 | 1,119 | 1,089 | 1,111 | +18 | +1.6% | 15,100 |
| 2023/12/27 | 1,069 | 1,096 | 1,069 | 1,093 | +24 | +2.2% | 13,700 |
| 2023/12/26 | 1,096 | 1,102 | 1,064 | 1,069 | -27 | -2.5% | 17,300 |
| 2023/12/25 | 1,102 | 1,102 | 1,089 | 1,096 | -4 | -0.4% | 10,000 |
| 2023/12/22 | 1,106 | 1,110 | 1,099 | 1,100 | -6 | -0.5% | 7,800 |
| 2023/12/21 | 1,082 | 1,108 | 1,082 | 1,106 | +27 | +2.5% | 16,400 |
| 2023/12/20 | 1,073 | 1,087 | 1,070 | 1,079 | +13 | +1.2% | 13,800 |
| 2023/12/19 | 1,050 | 1,069 | 1,050 | 1,066 | +13 | +1.2% | 13,600 |
| 2023/12/18 | 1,045 | 1,053 | 1,034 | 1,053 | +15 | +1.4% | 9,700 |
| 2023/12/15 | 1,039 | 1,056 | 1,037 | 1,038 | +7 | +0.7% | 15,800 |
| 2023/12/14 | 1,035 | 1,055 | 1,017 | 1,031 | -6 | -0.6% | 24,100 |
| 2023/12/13 | 1,029 | 1,041 | 1,029 | 1,037 | +8 | +0.8% | 10,600 |
| 2023/12/12 | 1,062 | 1,064 | 1,026 | 1,029 | -18 | -1.7% | 19,000 |
| 2023/12/11 | 1,000 | 1,047 | 1,000 | 1,047 | +47 | +4.7% | 21,200 |
| 2023/12/08 | 989 | 1,000 | 960 | 1,000 | -89 | -8.2% | 91,500 |
| 2023/12/07 | 1,116 | 1,116 | 1,068 | 1,089 | -31 | -2.8% | 49,600 |
| 2023/12/06 | 1,119 | 1,131 | 1,119 | 1,120 | +4 | +0.4% | 13,200 |
| 2023/12/05 | 1,132 | 1,134 | 1,114 | 1,116 | -10 | -0.9% | 16,300 |
| 2023/12/04 | 1,102 | 1,136 | 1,102 | 1,126 | +25 | +2.3% | 27,100 |
| 2023/12/01 | 1,128 | 1,131 | 1,101 | 1,101 | -33 | -2.9% | 22,400 |
| 2023/11/30 | 1,139 | 1,139 | 1,125 | 1,134 | +2 | +0.2% | 12,900 |
| 2023/11/29 | 1,139 | 1,142 | 1,132 | 1,132 | -7 | -0.6% | 12,800 |
| 2023/11/28 | 1,134 | 1,143 | 1,120 | 1,139 | +12 | +1.1% | 17,100 |
| 2023/11/27 | 1,128 | 1,136 | 1,122 | 1,127 | +5 | +0.4% | 13,600 |
| 2023/11/24 | 1,119 | 1,129 | 1,119 | 1,122 | +7 | +0.6% | 14,400 |
| 2023/11/22 | 1,109 | 1,121 | 1,108 | 1,115 | +14 | +1.3% | 20,100 |
| 2023/11/21 | 1,100 | 1,113 | 1,099 | 1,101 | -3 | -0.3% | 17,600 |
| 2023/11/20 | 1,107 | 1,120 | 1,104 | 1,104 | -6 | -0.5% | 12,400 |
| 2023/11/17 | 1,095 | 1,122 | 1,095 | 1,110 | +21 | +1.9% | 26,800 |
| 2023/11/16 | 1,085 | 1,097 | 1,084 | 1,089 | +12 | +1.1% | 23,800 |
| 2023/11/15 | 1,078 | 1,089 | 1,075 | 1,077 | -1 | -0.1% | 19,400 |
| 2023/11/14 | 1,089 | 1,105 | 1,078 | 1,078 | -10 | -0.9% | 16,900 |
| 2023/11/13 | 1,069 | 1,089 | 1,069 | 1,088 | +14 | +1.3% | 9,100 |
| 2023/11/10 | 1,054 | 1,076 | 1,054 | 1,074 | +22 | +2.1% | 12,800 |
| 2023/11/09 | 1,045 | 1,056 | 1,034 | 1,052 | +7 | +0.7% | 12,400 |
| 2023/11/08 | 1,050 | 1,066 | 1,040 | 1,045 | -22 | -2.1% | 35,000 |
351～
400
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
