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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 3,255 | 3,290 | 3,250 | 3,270 | +15 | +0.5% | 1,700 |
| 2021/07/20 | 3,280 | 3,285 | 3,250 | 3,255 | -95 | -2.8% | 5,100 |
| 2021/07/19 | 3,410 | 3,410 | 3,290 | 3,350 | -50 | -1.5% | 3,900 |
| 2021/07/16 | 3,375 | 3,415 | 3,350 | 3,400 | +35 | +1% | 4,400 |
| 2021/07/15 | 3,350 | 3,375 | 3,325 | 3,365 | -10 | -0.3% | 4,100 |
| 2021/07/14 | 3,415 | 3,450 | 3,310 | 3,375 | -40 | -1.2% | 11,300 |
| 2021/07/13 | 3,520 | 3,535 | 3,415 | 3,415 | -100 | -2.8% | 6,000 |
| 2021/07/12 | 3,520 | 3,545 | 3,495 | 3,515 | +20 | +0.6% | 10,900 |
| 2021/07/09 | 3,315 | 3,495 | 3,300 | 3,495 | +110 | +3.2% | 20,600 |
| 2021/07/08 | 3,540 | 3,650 | 3,335 | 3,385 | +20 | +0.6% | 41,400 |
| 2021/07/07 | 3,345 | 3,370 | 3,310 | 3,365 | +20 | +0.6% | 5,700 |
| 2021/07/06 | 3,355 | 3,365 | 3,300 | 3,345 | +20 | +0.6% | 3,700 |
| 2021/07/05 | 3,300 | 3,350 | 3,295 | 3,325 | +25 | +0.8% | 3,500 |
| 2021/07/02 | 3,335 | 3,355 | 3,290 | 3,300 | -10 | -0.3% | 2,700 |
| 2021/07/01 | 3,280 | 3,330 | 3,260 | 3,310 | +50 | +1.5% | 12,400 |
| 2021/06/30 | 3,390 | 3,395 | 3,255 | 3,260 | -120 | -3.6% | 10,200 |
| 2021/06/29 | 3,400 | 3,445 | 3,230 | 3,380 | -145 | -4.1% | 30,800 |
| 2021/06/28 | 3,555 | 3,635 | 3,525 | 3,525 | -10 | -0.3% | 18,800 |
| 2021/06/25 | 3,530 | 3,545 | 3,500 | 3,535 | ±0 | ±0% | 4,100 |
| 2021/06/24 | 3,550 | 3,550 | 3,490 | 3,535 | -15 | -0.4% | 4,500 |
| 2021/06/23 | 3,500 | 3,570 | 3,500 | 3,550 | +50 | +1.4% | 5,500 |
| 2021/06/22 | 3,500 | 3,520 | 3,465 | 3,500 | +20 | +0.6% | 4,300 |
| 2021/06/21 | 3,450 | 3,520 | 3,405 | 3,480 | -20 | -0.6% | 5,900 |
| 2021/06/18 | 3,575 | 3,575 | 3,470 | 3,500 | -80 | -2.2% | 7,600 |
| 2021/06/17 | 3,470 | 3,600 | 3,465 | 3,580 | +95 | +2.7% | 8,100 |
| 2021/06/16 | 3,450 | 3,500 | 3,420 | 3,485 | +35 | +1% | 9,600 |
| 2021/06/15 | 3,685 | 3,685 | 3,425 | 3,450 | -235 | -6.4% | 33,700 |
| 2021/06/14 | 3,600 | 3,700 | 3,595 | 3,685 | +85 | +2.4% | 8,800 |
| 2021/06/11 | 3,665 | 3,690 | 3,405 | 3,600 | -110 | -3% | 19,400 |
| 2021/06/10 | 3,655 | 3,740 | 3,630 | 3,710 | +85 | +2.3% | 15,600 |
| 2021/06/09 | 3,780 | 3,790 | 3,625 | 3,625 | -170 | -4.5% | 31,200 |
| 2021/06/08 | 3,940 | 3,955 | 3,740 | 3,795 | -255 | -6.3% | 33,300 |
| 2021/06/07 | 3,910 | 4,050 | 3,910 | 4,050 | +140 | +3.6% | 11,100 |
| 2021/06/04 | 3,940 | 4,015 | 3,855 | 3,910 | -15 | -0.4% | 17,600 |
| 2021/06/03 | 3,800 | 3,950 | 3,780 | 3,925 | +100 | +2.6% | 8,200 |
| 2021/06/02 | 3,800 | 3,825 | 3,700 | 3,825 | +25 | +0.7% | 8,400 |
| 2021/06/01 | 3,700 | 3,850 | 3,700 | 3,800 | +100 | +2.7% | 8,100 |
| 2021/05/31 | 3,605 | 3,715 | 3,605 | 3,700 | +105 | +2.9% | 4,400 |
| 2021/05/28 | 3,635 | 3,660 | 3,585 | 3,595 | -40 | -1.1% | 4,700 |
| 2021/05/27 | 3,675 | 3,675 | 3,580 | 3,635 | -45 | -1.2% | 4,200 |
| 2021/05/26 | 3,675 | 3,730 | 3,665 | 3,680 | +5 | +0.1% | 2,700 |
| 2021/05/25 | 3,715 | 3,735 | 3,655 | 3,675 | -30 | -0.8% | 2,000 |
| 2021/05/24 | 3,780 | 3,850 | 3,675 | 3,705 | -45 | -1.2% | 5,200 |
| 2021/05/21 | 3,640 | 3,810 | 3,625 | 3,750 | +110 | +3% | 9,500 |
| 2021/05/20 | 3,555 | 3,650 | 3,555 | 3,640 | +55 | +1.5% | 5,100 |
| 2021/05/19 | 3,540 | 3,650 | 3,530 | 3,585 | -40 | -1.1% | 5,600 |
| 2021/05/18 | 3,400 | 3,630 | 3,375 | 3,625 | +220 | +6.5% | 10,300 |
| 2021/05/17 | 3,500 | 3,500 | 3,340 | 3,405 | -45 | -1.3% | 6,400 |
| 2021/05/14 | 3,320 | 3,450 | 3,320 | 3,450 | +85 | +2.5% | 4,700 |
| 2021/05/13 | 3,205 | 3,365 | 3,205 | 3,365 | +130 | +4% | 7,500 |
1001～
1050
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
