ＮＡＴＴＹ ＳＷＡＮＫＹホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 3,125 | 3,140 | 3,125 | 3,125 | ±0 | ±0% | 1,300 |
| 2025/08/20 | 3,130 | 3,135 | 3,125 | 3,125 | -5 | -0.2% | 3,100 |
| 2025/08/19 | 3,135 | 3,135 | 3,130 | 3,130 | ±0 | ±0% | 2,200 |
| 2025/08/18 | 3,140 | 3,140 | 3,130 | 3,130 | -5 | -0.2% | 2,700 |
| 2025/08/15 | 3,135 | 3,140 | 3,135 | 3,135 | ±0 | ±0% | 2,700 |
| 2025/08/14 | 3,140 | 3,140 | 3,135 | 3,135 | -10 | -0.3% | 2,800 |
| 2025/08/13 | 3,135 | 3,145 | 3,135 | 3,145 | +10 | +0.3% | 2,000 |
| 2025/08/12 | 3,140 | 3,145 | 3,135 | 3,135 | -5 | -0.2% | 4,700 |
| 2025/08/08 | 3,145 | 3,150 | 3,140 | 3,140 | -5 | -0.2% | 3,100 |
| 2025/08/07 | 3,150 | 3,155 | 3,145 | 3,145 | ±0 | ±0% | 2,000 |
| 2025/08/06 | 3,145 | 3,150 | 3,145 | 3,145 | +5 | +0.2% | 2,600 |
| 2025/08/05 | 3,140 | 3,150 | 3,140 | 3,140 | ±0 | ±0% | 2,800 |
| 2025/08/04 | 3,145 | 3,150 | 3,140 | 3,140 | -15 | -0.5% | 4,000 |
| 2025/08/01 | 3,140 | 3,155 | 3,140 | 3,155 | +10 | +0.3% | 5,100 |
| 2025/07/31 | 3,155 | 3,155 | 3,145 | 3,145 | -10 | -0.3% | 5,500 |
| 2025/07/30 | 3,095 | 3,165 | 3,095 | 3,155 | -145 | -4.4% | 25,000 |
| 2025/07/29 | 3,305 | 3,310 | 3,300 | 3,300 | -5 | -0.2% | 21,700 |
| 2025/07/28 | 3,310 | 3,310 | 3,305 | 3,305 | -5 | -0.2% | 9,800 |
| 2025/07/25 | 3,300 | 3,310 | 3,300 | 3,310 | +5 | +0.2% | 4,600 |
| 2025/07/24 | 3,300 | 3,310 | 3,300 | 3,305 | +5 | +0.2% | 4,500 |
| 2025/07/23 | 3,300 | 3,310 | 3,300 | 3,300 | ±0 | ±0% | 4,300 |
| 2025/07/22 | 3,310 | 3,310 | 3,300 | 3,300 | -5 | -0.2% | 7,700 |
| 2025/07/18 | 3,310 | 3,310 | 3,305 | 3,305 | -5 | -0.2% | 3,800 |
| 2025/07/17 | 3,305 | 3,310 | 3,305 | 3,310 | ±0 | ±0% | 1,500 |
| 2025/07/16 | 3,305 | 3,310 | 3,300 | 3,310 | +10 | +0.3% | 1,600 |
| 2025/07/15 | 3,305 | 3,310 | 3,300 | 3,300 | -5 | -0.2% | 3,800 |
| 2025/07/14 | 3,305 | 3,310 | 3,300 | 3,305 | ±0 | ±0% | 3,100 |
| 2025/07/11 | 3,310 | 3,310 | 3,300 | 3,305 | +5 | +0.2% | 2,300 |
| 2025/07/10 | 3,310 | 3,310 | 3,300 | 3,300 | ±0 | ±0% | 1,600 |
| 2025/07/09 | 3,295 | 3,310 | 3,295 | 3,300 | +5 | +0.2% | 2,500 |
| 2025/07/08 | 3,300 | 3,305 | 3,295 | 3,295 | -5 | -0.2% | 3,900 |
| 2025/07/07 | 3,305 | 3,310 | 3,300 | 3,300 | ±0 | ±0% | 3,600 |
| 2025/07/04 | 3,305 | 3,310 | 3,295 | 3,300 | ±0 | ±0% | 3,600 |
| 2025/07/03 | 3,300 | 3,300 | 3,290 | 3,300 | +5 | +0.2% | 3,300 |
| 2025/07/02 | 3,290 | 3,295 | 3,280 | 3,295 | +5 | +0.2% | 6,400 |
| 2025/07/01 | 3,310 | 3,315 | 3,290 | 3,290 | -15 | -0.5% | 9,000 |
| 2025/06/30 | 3,325 | 3,325 | 3,305 | 3,305 | -10 | -0.3% | 8,800 |
| 2025/06/27 | 3,320 | 3,330 | 3,315 | 3,315 | -10 | -0.3% | 8,200 |
| 2025/06/26 | 3,315 | 3,325 | 3,310 | 3,325 | +10 | +0.3% | 4,100 |
| 2025/06/25 | 3,310 | 3,315 | 3,305 | 3,315 | +5 | +0.2% | 3,100 |
| 2025/06/24 | 3,290 | 3,310 | 3,290 | 3,310 | +20 | +0.6% | 3,900 |
| 2025/06/23 | 3,285 | 3,290 | 3,265 | 3,290 | ±0 | ±0% | 2,600 |
| 2025/06/20 | 3,255 | 3,290 | 3,250 | 3,290 | +5 | +0.2% | 2,200 |
| 2025/06/19 | 3,250 | 3,285 | 3,240 | 3,285 | +40 | +1.2% | 3,000 |
| 2025/06/18 | 3,250 | 3,255 | 3,235 | 3,245 | -5 | -0.2% | 1,700 |
| 2025/06/17 | 3,260 | 3,260 | 3,250 | 3,250 | -10 | -0.3% | 2,500 |
| 2025/06/16 | 3,280 | 3,285 | 3,260 | 3,260 | -25 | -0.8% | 4,200 |
| 2025/06/13 | 3,295 | 3,295 | 3,270 | 3,285 | ±0 | ±0% | 4,900 |
| 2025/06/12 | 3,305 | 3,305 | 3,285 | 3,285 | -15 | -0.5% | 3,400 |
| 2025/06/11 | 3,290 | 3,300 | 3,290 | 3,300 | +10 | +0.3% | 1,200 |
1～
50
件表示中 / 1563件
類似銘柄と比較する
現在ご覧いただいている「ＮＡＴＴＹＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＡＴＴＹＨＤ | 312,500円 | +18.1% | - | 0.32% | 764.06倍 | 3.37倍 |
|
ギョーザ軸にした居酒屋「肉汁餃子のダンダダン」を直営、ＦＣで展開。２２年２月に持株会社移行 |
| ほぼ日 | 340,000円 | +8.8% | +40.0% | 2.65% | 14.89倍 | 1.53倍 |
|
糸井重里氏が創業。コンテンツ開発に軸足。手帳が売上６割超、利益は手帳新年版出る上期集中 |
| ＧＤＯ | 42,800円 | +4.0% | - | 0.00% | - | -0.86倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。インテグラルとＭＢＯへ |
| 梅の花Ｇ | 82,100円 | +0.9% | +38.7% | 1.22% | 15.01倍 | 7.17倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
| カンセキ | 88,800円 | -0.2% | -47.5% | 2.25% | 44.14倍 | 1.09倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務スーパーなど、専門店事業も多面展開 |
市場注目の銘柄
チャート関連のコラム
