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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 3,620 | 3,715 | 3,620 | 3,695 | +75 | +2.1% | 5,100 |
| 2023/08/04 | 3,560 | 3,650 | 3,560 | 3,620 | +30 | +0.8% | 5,900 |
| 2023/08/03 | 3,560 | 3,635 | 3,545 | 3,590 | +25 | +0.7% | 8,700 |
| 2023/08/02 | 3,630 | 3,650 | 3,525 | 3,565 | -100 | -2.7% | 13,200 |
| 2023/08/01 | 3,615 | 3,700 | 3,615 | 3,665 | +50 | +1.4% | 6,700 |
| 2023/07/31 | 3,700 | 3,730 | 3,605 | 3,615 | -120 | -3.2% | 14,600 |
| 2023/07/28 | 3,770 | 3,770 | 3,660 | 3,735 | -155 | -4% | 43,700 |
| 2023/07/27 | 3,980 | 3,990 | 3,890 | 3,890 | -40 | -1% | 35,800 |
| 2023/07/26 | 3,940 | 3,950 | 3,920 | 3,930 | -20 | -0.5% | 10,700 |
| 2023/07/25 | 3,920 | 3,950 | 3,915 | 3,950 | +35 | +0.9% | 8,900 |
| 2023/07/24 | 3,925 | 3,925 | 3,910 | 3,915 | +5 | +0.1% | 4,900 |
| 2023/07/21 | 3,940 | 3,940 | 3,900 | 3,910 | -30 | -0.8% | 6,800 |
| 2023/07/20 | 3,900 | 3,950 | 3,890 | 3,940 | +50 | +1.3% | 5,700 |
| 2023/07/19 | 3,895 | 3,920 | 3,880 | 3,890 | -5 | -0.1% | 7,100 |
| 2023/07/18 | 3,895 | 3,895 | 3,880 | 3,895 | +20 | +0.5% | 4,600 |
| 2023/07/14 | 3,895 | 3,895 | 3,855 | 3,875 | -5 | -0.1% | 3,700 |
| 2023/07/13 | 3,885 | 3,885 | 3,855 | 3,880 | +5 | +0.1% | 3,300 |
| 2023/07/12 | 3,840 | 3,875 | 3,840 | 3,875 | +45 | +1.2% | 3,700 |
| 2023/07/11 | 3,880 | 3,910 | 3,800 | 3,830 | -165 | -4.1% | 19,800 |
| 2023/07/10 | 3,970 | 4,010 | 3,940 | 3,995 | +45 | +1.1% | 7,700 |
| 2023/07/07 | 3,880 | 3,950 | 3,880 | 3,950 | +70 | +1.8% | 4,200 |
| 2023/07/06 | 3,950 | 3,950 | 3,860 | 3,880 | -70 | -1.8% | 7,700 |
| 2023/07/05 | 4,000 | 4,020 | 3,925 | 3,950 | -60 | -1.5% | 8,400 |
| 2023/07/04 | 3,980 | 4,035 | 3,930 | 4,010 | +90 | +2.3% | 16,700 |
| 2023/07/03 | 3,830 | 3,945 | 3,810 | 3,920 | +130 | +3.4% | 15,700 |
| 2023/06/30 | 3,795 | 3,795 | 3,750 | 3,790 | -5 | -0.1% | 6,700 |
| 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 |
501～
550
件表示中 / 1564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 |
| 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 |
| ＩＮＧＳ | 307,000円 | +23.0% | +11.1% | 0.00% | 25.68倍 | 4.40倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
| 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」 |
| フォーシーズＨ | 65,200円 | +17.3% | - | 0.00% | - | 6.46倍 |
|
ＩＴ発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。ＥＣ強化中 |
市場注目の銘柄
チャート関連のコラム
