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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 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 |
| 2024/02/08 | 1,047 | 1,048 | 1,026 | 1,026 | -21 | -2% | 10,100 |
| 2024/02/07 | 1,046 | 1,062 | 1,046 | 1,047 | -7 | -0.7% | 2,800 |
| 2024/02/06 | 1,061 | 1,061 | 1,045 | 1,054 | -8 | -0.8% | 8,500 |
| 2024/02/05 | 1,051 | 1,062 | 1,040 | 1,062 | +21 | +2% | 5,600 |
| 2024/02/02 | 1,054 | 1,054 | 1,040 | 1,041 | -11 | -1% | 7,300 |
| 2024/02/01 | 1,093 | 1,093 | 1,051 | 1,052 | -20 | -1.9% | 11,100 |
| 2024/01/31 | 1,068 | 1,078 | 1,056 | 1,072 | -5 | -0.5% | 10,800 |
| 2024/01/30 | 1,096 | 1,096 | 1,074 | 1,077 | -19 | -1.7% | 6,000 |
| 2024/01/29 | 1,098 | 1,098 | 1,084 | 1,096 | -2 | -0.2% | 4,400 |
| 2024/01/26 | 1,092 | 1,103 | 1,087 | 1,098 | +8 | +0.7% | 6,900 |
| 2024/01/25 | 1,112 | 1,112 | 1,090 | 1,090 | -7 | -0.6% | 5,800 |
| 2024/01/24 | 1,114 | 1,114 | 1,080 | 1,097 | -17 | -1.5% | 16,500 |
| 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 |
351～
400
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 | 93,900円 | +0.4% | +0.4% | 2.98% | 12.10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 | 109,900円 | +2.5% | +3.1% | 2.82% | 10.14倍 | 1.65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 | 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
