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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 3,305 | 3,365 | 3,300 | 3,365 | +65 | +2% | 7,100 |
| 2023/10/17 | 3,345 | 3,375 | 3,300 | 3,300 | -50 | -1.5% | 14,500 |
| 2023/10/16 | 3,420 | 3,465 | 3,320 | 3,350 | -170 | -4.8% | 16,700 |
| 2023/10/13 | 3,600 | 3,600 | 3,500 | 3,520 | -70 | -1.9% | 7,200 |
| 2023/10/12 | 3,565 | 3,595 | 3,565 | 3,590 | +25 | +0.7% | 1,200 |
| 2023/10/11 | 3,650 | 3,650 | 3,555 | 3,565 | -95 | -2.6% | 6,000 |
| 2023/10/10 | 3,685 | 3,685 | 3,640 | 3,660 | +45 | +1.2% | 3,400 |
| 2023/10/06 | 3,585 | 3,615 | 3,550 | 3,615 | +50 | +1.4% | 4,300 |
| 2023/10/05 | 3,505 | 3,590 | 3,505 | 3,565 | +65 | +1.9% | 3,900 |
| 2023/10/04 | 3,605 | 3,620 | 3,460 | 3,500 | -105 | -2.9% | 9,600 |
| 2023/10/03 | 3,600 | 3,650 | 3,600 | 3,605 | -25 | -0.7% | 3,200 |
| 2023/10/02 | 3,725 | 3,735 | 3,630 | 3,630 | -95 | -2.6% | 5,500 |
| 2023/09/29 | 3,760 | 3,765 | 3,660 | 3,725 | +5 | +0.1% | 8,700 |
| 2023/09/28 | 3,725 | 3,735 | 3,685 | 3,720 | ±0 | ±0% | 3,000 |
| 2023/09/27 | 3,775 | 3,775 | 3,715 | 3,720 | -20 | -0.5% | 6,000 |
| 2023/09/26 | 3,785 | 3,790 | 3,740 | 3,740 | -5 | -0.1% | 2,000 |
| 2023/09/25 | 3,720 | 3,770 | 3,720 | 3,745 | +20 | +0.5% | 4,100 |
| 2023/09/22 | 3,720 | 3,760 | 3,720 | 3,725 | -5 | -0.1% | 2,300 |
| 2023/09/21 | 3,755 | 3,785 | 3,730 | 3,730 | -65 | -1.7% | 3,600 |
| 2023/09/20 | 3,720 | 3,810 | 3,720 | 3,795 | +80 | +2.2% | 7,600 |
| 2023/09/19 | 3,790 | 3,790 | 3,715 | 3,715 | -70 | -1.8% | 7,900 |
| 2023/09/15 | 3,915 | 3,915 | 3,750 | 3,785 | -60 | -1.6% | 9,900 |
| 2023/09/14 | 3,685 | 3,935 | 3,600 | 3,845 | -190 | -4.7% | 54,500 |
| 2023/09/13 | 3,965 | 4,035 | 3,950 | 4,035 | +105 | +2.7% | 29,500 |
| 2023/09/12 | 3,895 | 3,935 | 3,880 | 3,930 | +70 | +1.8% | 7,000 |
| 2023/09/11 | 3,920 | 3,930 | 3,815 | 3,860 | +10 | +0.3% | 6,300 |
| 2023/09/08 | 3,805 | 3,960 | 3,795 | 3,850 | +95 | +2.5% | 23,700 |
| 2023/09/07 | 3,760 | 3,760 | 3,725 | 3,755 | -10 | -0.3% | 3,200 |
| 2023/09/06 | 3,805 | 3,805 | 3,760 | 3,765 | -30 | -0.8% | 2,900 |
| 2023/09/05 | 3,800 | 3,820 | 3,785 | 3,795 | -5 | -0.1% | 2,800 |
| 2023/09/04 | 3,740 | 3,800 | 3,735 | 3,800 | +60 | +1.6% | 3,200 |
| 2023/09/01 | 3,740 | 3,780 | 3,740 | 3,740 | -10 | -0.3% | 2,200 |
| 2023/08/31 | 3,750 | 3,760 | 3,700 | 3,750 | +5 | +0.1% | 4,200 |
| 2023/08/30 | 3,795 | 3,795 | 3,690 | 3,745 | -55 | -1.4% | 9,000 |
| 2023/08/29 | 3,770 | 3,830 | 3,760 | 3,800 | +40 | +1.1% | 12,500 |
| 2023/08/28 | 3,700 | 3,760 | 3,680 | 3,760 | +70 | +1.9% | 6,200 |
| 2023/08/25 | 3,700 | 3,700 | 3,665 | 3,690 | -15 | -0.4% | 2,900 |
| 2023/08/24 | 3,725 | 3,725 | 3,685 | 3,705 | -5 | -0.1% | 1,500 |
| 2023/08/23 | 3,670 | 3,740 | 3,645 | 3,710 | +60 | +1.6% | 6,000 |
| 2023/08/22 | 3,675 | 3,675 | 3,625 | 3,650 | -10 | -0.3% | 1,400 |
| 2023/08/21 | 3,580 | 3,670 | 3,575 | 3,660 | +80 | +2.2% | 5,000 |
| 2023/08/18 | 3,580 | 3,600 | 3,570 | 3,580 | -35 | -1% | 2,200 |
| 2023/08/17 | 3,670 | 3,670 | 3,560 | 3,615 | -55 | -1.5% | 5,800 |
| 2023/08/16 | 3,725 | 3,725 | 3,660 | 3,670 | -45 | -1.2% | 9,500 |
| 2023/08/15 | 3,675 | 3,740 | 3,610 | 3,715 | +65 | +1.8% | 5,900 |
| 2023/08/14 | 3,650 | 3,665 | 3,605 | 3,650 | ±0 | ±0% | 4,200 |
| 2023/08/10 | 3,720 | 3,720 | 3,650 | 3,650 | -55 | -1.5% | 4,100 |
| 2023/08/09 | 3,705 | 3,735 | 3,690 | 3,705 | -20 | -0.5% | 3,100 |
| 2023/08/08 | 3,710 | 3,740 | 3,700 | 3,725 | +30 | +0.8% | 2,500 |
| 2023/08/07 | 3,620 | 3,715 | 3,620 | 3,695 | +75 | +2.1% | 5,100 |
451～
500
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 | 341,000円 | +8.8% | +40.0% | 2.64% | 14.93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 | 88,500円 | -0.2% | -47.5% | 2.26% | 43.99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
