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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 3,345 | 3,360 | 3,265 | 3,265 | -55 | -1.7% | 2,900 |
| 2021/10/05 | 3,450 | 3,490 | 3,250 | 3,320 | -130 | -3.8% | 17,400 |
| 2021/10/04 | 3,510 | 3,545 | 3,440 | 3,450 | +5 | +0.1% | 8,100 |
| 2021/10/01 | 3,545 | 3,545 | 3,445 | 3,445 | -100 | -2.8% | 5,600 |
| 2021/09/30 | 3,510 | 3,545 | 3,440 | 3,545 | +60 | +1.7% | 5,300 |
| 2021/09/29 | 3,365 | 3,545 | 3,365 | 3,485 | +70 | +2% | 3,000 |
| 2021/09/28 | 3,505 | 3,505 | 3,390 | 3,415 | -45 | -1.3% | 4,500 |
| 2021/09/27 | 3,385 | 3,550 | 3,385 | 3,460 | +100 | +3% | 11,400 |
| 2021/09/24 | 3,295 | 3,360 | 3,255 | 3,360 | +130 | +4% | 8,000 |
| 2021/09/22 | 3,270 | 3,270 | 3,220 | 3,230 | -30 | -0.9% | 2,200 |
| 2021/09/21 | 3,125 | 3,295 | 3,125 | 3,260 | -25 | -0.8% | 4,500 |
| 2021/09/17 | 3,165 | 3,285 | 3,165 | 3,285 | +105 | +3.3% | 2,600 |
| 2021/09/16 | 3,295 | 3,295 | 3,130 | 3,180 | -100 | -3% | 6,300 |
| 2021/09/15 | 3,225 | 3,300 | 3,225 | 3,280 | +10 | +0.3% | 2,700 |
| 2021/09/14 | 3,200 | 3,285 | 3,200 | 3,270 | +70 | +2.2% | 3,300 |
| 2021/09/13 | 3,235 | 3,240 | 3,165 | 3,200 | -35 | -1.1% | 4,100 |
| 2021/09/10 | 3,275 | 3,275 | 3,215 | 3,235 | -45 | -1.4% | 4,300 |
| 2021/09/09 | 3,160 | 3,300 | 3,090 | 3,280 | +90 | +2.8% | 7,000 |
| 2021/09/08 | 3,200 | 3,215 | 3,150 | 3,190 | +100 | +3.2% | 5,900 |
| 2021/09/07 | 3,085 | 3,090 | 3,040 | 3,090 | ±0 | ±0% | 2,600 |
| 2021/09/06 | 3,020 | 3,090 | 3,020 | 3,090 | +60 | +2% | 3,300 |
| 2021/09/03 | 3,035 | 3,035 | 2,966 | 3,030 | +46 | +1.5% | 2,700 |
| 2021/09/02 | 3,030 | 3,030 | 2,955 | 2,984 | -51 | -1.7% | 2,200 |
| 2021/09/01 | 3,030 | 3,035 | 3,005 | 3,035 | +15 | +0.5% | 1,600 |
| 2021/08/31 | 2,983 | 3,020 | 2,936 | 3,020 | +40 | +1.3% | 2,500 |
| 2021/08/30 | 2,917 | 2,984 | 2,917 | 2,980 | +70 | +2.4% | 3,400 |
| 2021/08/27 | 2,875 | 2,915 | 2,874 | 2,910 | +6 | +0.2% | 2,300 |
| 2021/08/26 | 2,928 | 2,928 | 2,873 | 2,904 | +44 | +1.5% | 3,400 |
| 2021/08/25 | 2,989 | 2,990 | 2,860 | 2,860 | -72 | -2.5% | 9,500 |
| 2021/08/24 | 2,823 | 2,979 | 2,823 | 2,932 | +104 | +3.7% | 8,600 |
| 2021/08/23 | 2,741 | 2,828 | 2,723 | 2,828 | +78 | +2.8% | 7,800 |
| 2021/08/20 | 2,803 | 2,868 | 2,750 | 2,750 | -77 | -2.7% | 8,500 |
| 2021/08/19 | 2,860 | 2,929 | 2,825 | 2,827 | -83 | -2.9% | 6,000 |
| 2021/08/18 | 2,901 | 2,949 | 2,814 | 2,910 | -35 | -1.2% | 6,800 |
| 2021/08/17 | 3,010 | 3,055 | 2,910 | 2,945 | -65 | -2.2% | 9,300 |
| 2021/08/16 | 3,200 | 3,200 | 3,000 | 3,010 | -240 | -7.4% | 16,000 |
| 2021/08/13 | 3,235 | 3,270 | 3,200 | 3,250 | ±0 | ±0% | 4,400 |
| 2021/08/12 | 3,230 | 3,255 | 3,210 | 3,250 | +5 | +0.2% | 2,800 |
| 2021/08/11 | 3,200 | 3,250 | 3,165 | 3,245 | +50 | +1.6% | 8,700 |
| 2021/08/10 | 3,175 | 3,195 | 3,120 | 3,195 | +30 | +0.9% | 4,300 |
| 2021/08/06 | 3,170 | 3,175 | 3,110 | 3,165 | +15 | +0.5% | 1,800 |
| 2021/08/05 | 3,105 | 3,160 | 3,105 | 3,150 | +25 | +0.8% | 1,800 |
| 2021/08/04 | 3,180 | 3,180 | 3,060 | 3,125 | -55 | -1.7% | 5,900 |
| 2021/08/03 | 3,150 | 3,185 | 3,135 | 3,180 | +70 | +2.3% | 2,800 |
| 2021/08/02 | 3,295 | 3,295 | 3,060 | 3,110 | -210 | -6.3% | 16,900 |
| 2021/07/30 | 3,300 | 3,320 | 3,295 | 3,320 | +15 | +0.5% | 2,000 |
| 2021/07/29 | 3,330 | 3,330 | 3,305 | 3,305 | -25 | -0.8% | 1,000 |
| 2021/07/28 | 3,320 | 3,340 | 3,310 | 3,330 | -10 | -0.3% | 1,300 |
| 2021/07/27 | 3,285 | 3,340 | 3,285 | 3,340 | +55 | +1.7% | 900 |
| 2021/07/26 | 3,285 | 3,300 | 3,280 | 3,285 | +15 | +0.5% | 1,900 |
951～
1000
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
