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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 3,685 | 3,795 | 3,685 | 3,795 | +135 | +3.7% | 10,500 |
| 2023/06/28 | 3,690 | 3,690 | 3,610 | 3,660 | ±0 | ±0% | 6,400 |
| 2023/06/27 | 3,595 | 3,660 | 3,570 | 3,660 | +75 | +2.1% | 7,100 |
| 2023/06/26 | 3,500 | 3,585 | 3,500 | 3,585 | +70 | +2% | 9,100 |
| 2023/06/23 | 3,595 | 3,600 | 3,505 | 3,515 | -75 | -2.1% | 9,900 |
| 2023/06/22 | 3,610 | 3,630 | 3,570 | 3,590 | -20 | -0.6% | 10,500 |
| 2023/06/21 | 3,640 | 3,640 | 3,580 | 3,610 | -50 | -1.4% | 13,500 |
| 2023/06/20 | 3,790 | 3,790 | 3,610 | 3,660 | -105 | -2.8% | 17,600 |
| 2023/06/19 | 3,825 | 3,835 | 3,760 | 3,765 | -5 | -0.1% | 10,100 |
| 2023/06/16 | 3,725 | 3,815 | 3,700 | 3,770 | +80 | +2.2% | 23,000 |
| 2023/06/15 | 3,620 | 3,750 | 3,550 | 3,690 | +35 | +1% | 29,100 |
| 2023/06/14 | 4,230 | 4,230 | 3,580 | 3,655 | +125 | +3.5% | 194,200 |
| 2023/06/13 | 3,460 | 3,575 | 3,435 | 3,530 | +115 | +3.4% | 15,800 |
| 2023/06/12 | 3,400 | 3,415 | 3,375 | 3,415 | +20 | +0.6% | 5,000 |
| 2023/06/09 | 3,360 | 3,430 | 3,350 | 3,395 | +35 | +1% | 8,500 |
| 2023/06/08 | 3,270 | 3,390 | 3,270 | 3,360 | +100 | +3.1% | 12,300 |
| 2023/06/07 | 3,265 | 3,270 | 3,255 | 3,260 | ±0 | ±0% | 1,300 |
| 2023/06/06 | 3,255 | 3,260 | 3,245 | 3,260 | ±0 | ±0% | 1,900 |
| 2023/06/05 | 3,255 | 3,275 | 3,255 | 3,260 | +10 | +0.3% | 3,300 |
| 2023/06/02 | 3,250 | 3,265 | 3,250 | 3,250 | ±0 | ±0% | 1,900 |
| 2023/06/01 | 3,240 | 3,250 | 3,235 | 3,250 | +15 | +0.5% | 1,100 |
| 2023/05/31 | 3,215 | 3,235 | 3,215 | 3,235 | +5 | +0.2% | 400 |
| 2023/05/30 | 3,245 | 3,245 | 3,220 | 3,230 | -10 | -0.3% | 2,100 |
| 2023/05/29 | 3,260 | 3,260 | 3,210 | 3,240 | -15 | -0.5% | 2,400 |
| 2023/05/26 | 3,215 | 3,255 | 3,215 | 3,255 | +40 | +1.2% | 2,300 |
| 2023/05/25 | 3,220 | 3,230 | 3,200 | 3,215 | +10 | +0.3% | 2,000 |
| 2023/05/24 | 3,210 | 3,225 | 3,200 | 3,205 | -35 | -1.1% | 2,700 |
| 2023/05/23 | 3,250 | 3,250 | 3,210 | 3,240 | -10 | -0.3% | 3,000 |
| 2023/05/22 | 3,260 | 3,260 | 3,250 | 3,250 | -5 | -0.2% | 1,800 |
| 2023/05/19 | 3,270 | 3,270 | 3,255 | 3,255 | -5 | -0.2% | 2,100 |
| 2023/05/18 | 3,260 | 3,265 | 3,260 | 3,260 | ±0 | ±0% | 2,200 |
| 2023/05/17 | 3,260 | 3,280 | 3,240 | 3,260 | +25 | +0.8% | 5,500 |
| 2023/05/16 | 3,250 | 3,275 | 3,235 | 3,235 | -15 | -0.5% | 3,500 |
| 2023/05/15 | 3,220 | 3,275 | 3,200 | 3,250 | +50 | +1.6% | 8,400 |
| 2023/05/12 | 3,210 | 3,215 | 3,200 | 3,200 | -10 | -0.3% | 1,500 |
| 2023/05/11 | 3,200 | 3,220 | 3,195 | 3,210 | +10 | +0.3% | 2,700 |
| 2023/05/10 | 3,205 | 3,210 | 3,200 | 3,200 | -10 | -0.3% | 1,700 |
| 2023/05/09 | 3,210 | 3,210 | 3,195 | 3,210 | -5 | -0.2% | 4,100 |
| 2023/05/08 | 3,210 | 3,215 | 3,205 | 3,215 | +10 | +0.3% | 3,200 |
| 2023/05/02 | 3,200 | 3,205 | 3,200 | 3,205 | +5 | +0.2% | 1,400 |
| 2023/05/01 | 3,220 | 3,220 | 3,195 | 3,200 | +5 | +0.2% | 2,300 |
| 2023/04/28 | 3,210 | 3,210 | 3,195 | 3,195 | ±0 | ±0% | 1,900 |
| 2023/04/27 | 3,205 | 3,205 | 3,195 | 3,195 | -5 | -0.2% | 1,100 |
| 2023/04/26 | 3,200 | 3,205 | 3,200 | 3,200 | ±0 | ±0% | 2,000 |
| 2023/04/25 | 3,195 | 3,200 | 3,195 | 3,200 | +5 | +0.2% | 1,500 |
| 2023/04/24 | 3,195 | 3,195 | 3,185 | 3,195 | +10 | +0.3% | 1,100 |
| 2023/04/21 | 3,190 | 3,190 | 3,185 | 3,185 | ±0 | ±0% | 400 |
| 2023/04/20 | 3,180 | 3,190 | 3,180 | 3,185 | +5 | +0.2% | 1,200 |
| 2023/04/19 | 3,180 | 3,185 | 3,180 | 3,180 | +5 | +0.2% | 800 |
| 2023/04/18 | 3,190 | 3,190 | 3,175 | 3,175 | -10 | -0.3% | 2,700 |
451～
500
件表示中 / 1488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 | 323,000円 | +18.1% | - | 0.31% | 789.73倍 | 3.48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 |
| ヴィレッジＶ | 102,500円 | +3.1% | - | 0.00% | - | 1.48倍 |
|
書籍、ＣＤ、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
| フェリシモ | 79,100円 | +3.7% | +7.0% | 2.53% | 31.48倍 | 0.29倍 |
|
月に１度商品を届ける「定期便」通販で衣料品、住宅用品、美容関連などの生活関連品を扱う |
| トラスト | 29,300円 | +8.3% | +3.3% | 2.05% | 6.71倍 | 0.75倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
| 梅の花Ｇ | 84,200円 | +1.5% | -1.6% | 1.19% | 21.51倍 | 2.11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」 |
市場注目の銘柄
チャート関連のコラム
