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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 3,290 | 3,295 | 3,285 | 3,290 | +5 | +0.2% | 1,900 |
| 2025/06/09 | 3,285 | 3,295 | 3,285 | 3,285 | ±0 | ±0% | 1,600 |
| 2025/06/06 | 3,305 | 3,305 | 3,285 | 3,285 | -20 | -0.6% | 2,600 |
| 2025/06/05 | 3,305 | 3,315 | 3,300 | 3,305 | -5 | -0.2% | 2,300 |
| 2025/06/04 | 3,310 | 3,320 | 3,305 | 3,310 | ±0 | ±0% | 2,500 |
| 2025/06/03 | 3,300 | 3,310 | 3,300 | 3,310 | +10 | +0.3% | 1,600 |
| 2025/06/02 | 3,295 | 3,310 | 3,295 | 3,300 | +5 | +0.2% | 3,100 |
| 2025/05/30 | 3,295 | 3,295 | 3,285 | 3,295 | ±0 | ±0% | 1,700 |
| 2025/05/29 | 3,280 | 3,295 | 3,275 | 3,295 | +15 | +0.5% | 2,900 |
| 2025/05/28 | 3,280 | 3,285 | 3,260 | 3,280 | -5 | -0.2% | 2,000 |
| 2025/05/27 | 3,260 | 3,285 | 3,260 | 3,285 | +25 | +0.8% | 3,200 |
| 2025/05/26 | 3,250 | 3,260 | 3,250 | 3,260 | +5 | +0.2% | 1,300 |
| 2025/05/23 | 3,255 | 3,255 | 3,245 | 3,255 | +5 | +0.2% | 2,200 |
| 2025/05/22 | 3,245 | 3,250 | 3,240 | 3,250 | +10 | +0.3% | 1,700 |
| 2025/05/21 | 3,240 | 3,250 | 3,240 | 3,240 | -5 | -0.2% | 1,600 |
| 2025/05/20 | 3,240 | 3,245 | 3,240 | 3,245 | +5 | +0.2% | 2,000 |
| 2025/05/19 | 3,230 | 3,240 | 3,230 | 3,240 | +10 | +0.3% | 1,700 |
| 2025/05/16 | 3,230 | 3,235 | 3,225 | 3,230 | +10 | +0.3% | 1,700 |
| 2025/05/15 | 3,225 | 3,230 | 3,220 | 3,220 | -10 | -0.3% | 1,500 |
| 2025/05/14 | 3,230 | 3,230 | 3,220 | 3,230 | +10 | +0.3% | 700 |
| 2025/05/13 | 3,235 | 3,235 | 3,220 | 3,220 | ±0 | ±0% | 1,500 |
| 2025/05/12 | 3,230 | 3,230 | 3,220 | 3,220 | ±0 | ±0% | 1,600 |
| 2025/05/09 | 3,230 | 3,230 | 3,210 | 3,220 | -5 | -0.2% | 2,200 |
| 2025/05/08 | 3,220 | 3,235 | 3,220 | 3,225 | -5 | -0.2% | 1,200 |
| 2025/05/07 | 3,230 | 3,230 | 3,220 | 3,230 | ±0 | ±0% | 1,900 |
| 2025/05/02 | 3,225 | 3,230 | 3,220 | 3,230 | +5 | +0.2% | 2,500 |
| 2025/05/01 | 3,235 | 3,235 | 3,225 | 3,225 | -5 | -0.2% | 1,300 |
| 2025/04/30 | 3,220 | 3,230 | 3,220 | 3,230 | +10 | +0.3% | 2,100 |
| 2025/04/28 | 3,230 | 3,235 | 3,220 | 3,220 | -5 | -0.2% | 1,200 |
| 2025/04/25 | 3,200 | 3,225 | 3,200 | 3,225 | +25 | +0.8% | 1,600 |
| 2025/04/24 | 3,225 | 3,225 | 3,200 | 3,200 | -5 | -0.2% | 1,600 |
| 2025/04/23 | 3,220 | 3,225 | 3,205 | 3,205 | -15 | -0.5% | 2,100 |
| 2025/04/22 | 3,220 | 3,220 | 3,220 | 3,220 | +10 | +0.3% | 1,000 |
| 2025/04/21 | 3,200 | 3,210 | 3,195 | 3,210 | +20 | +0.6% | 2,200 |
| 2025/04/18 | 3,185 | 3,195 | 3,185 | 3,190 | +20 | +0.6% | 1,800 |
| 2025/04/17 | 3,165 | 3,185 | 3,165 | 3,170 | +5 | +0.2% | 900 |
| 2025/04/16 | 3,190 | 3,190 | 3,165 | 3,165 | +15 | +0.5% | 900 |
| 2025/04/15 | 3,190 | 3,190 | 3,150 | 3,150 | -5 | -0.2% | 2,000 |
| 2025/04/14 | 3,145 | 3,195 | 3,145 | 3,155 | +15 | +0.5% | 2,600 |
| 2025/04/11 | 3,100 | 3,140 | 3,095 | 3,140 | +20 | +0.6% | 2,000 |
| 2025/04/10 | 3,175 | 3,175 | 3,115 | 3,120 | +60 | +2% | 2,300 |
| 2025/04/09 | 3,075 | 3,100 | 3,055 | 3,060 | -60 | -1.9% | 3,400 |
| 2025/04/08 | 3,075 | 3,160 | 3,075 | 3,120 | +110 | +3.7% | 4,700 |
| 2025/04/07 | 3,010 | 3,065 | 3,000 | 3,010 | -160 | -5% | 13,300 |
| 2025/04/04 | 3,185 | 3,190 | 3,150 | 3,170 | -25 | -0.8% | 7,100 |
| 2025/04/03 | 3,195 | 3,210 | 3,185 | 3,195 | -5 | -0.2% | 4,100 |
| 2025/04/02 | 3,200 | 3,210 | 3,200 | 3,200 | +5 | +0.2% | 1,500 |
| 2025/04/01 | 3,215 | 3,215 | 3,195 | 3,195 | -5 | -0.2% | 4,700 |
| 2025/03/31 | 3,235 | 3,235 | 3,200 | 3,200 | -25 | -0.8% | 9,800 |
| 2025/03/28 | 3,240 | 3,250 | 3,225 | 3,225 | +5 | +0.2% | 6,000 |
51～
100
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 | 82,300円 | +0.9% | +38.7% | 1.22% | 15.05倍 | 7.19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 | 88,900円 | -0.2% | -47.5% | 2.25% | 44.19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
