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 |
|---|---|---|---|---|---|---|---|
| 2020/01/08 | 4,185 | 4,185 | 3,905 | 4,030 | -185 | -4.4% | 21,800 |
| 2020/01/07 | 4,105 | 4,280 | 4,070 | 4,215 | +100 | +2.4% | 9,900 |
| 2020/01/06 | 4,145 | 4,145 | 4,025 | 4,115 | -30 | -0.7% | 18,000 |
| 2019/12/30 | 3,940 | 4,145 | 3,940 | 4,145 | +205 | +5.2% | 38,200 |
| 2019/12/27 | 3,980 | 3,995 | 3,905 | 3,940 | -75 | -1.9% | 6,600 |
| 2019/12/26 | 3,935 | 4,085 | 3,890 | 4,015 | +80 | +2% | 29,500 |
| 2019/12/25 | 3,790 | 3,940 | 3,780 | 3,935 | +185 | +4.9% | 16,200 |
| 2019/12/24 | 3,765 | 3,790 | 3,735 | 3,750 | +10 | +0.3% | 7,500 |
| 2019/12/23 | 3,750 | 3,755 | 3,695 | 3,740 | +10 | +0.3% | 3,400 |
| 2019/12/20 | 3,640 | 3,735 | 3,625 | 3,730 | +35 | +0.9% | 8,300 |
| 2019/12/19 | 3,670 | 3,740 | 3,670 | 3,695 | ±0 | ±0% | 4,700 |
| 2019/12/18 | 3,725 | 3,795 | 3,680 | 3,695 | +10 | +0.3% | 7,500 |
| 2019/12/17 | 3,665 | 3,725 | 3,605 | 3,685 | +20 | +0.5% | 9,800 |
| 2019/12/16 | 3,675 | 3,715 | 3,625 | 3,665 | +20 | +0.5% | 6,600 |
| 2019/12/13 | 3,675 | 3,695 | 3,625 | 3,645 | -30 | -0.8% | 6,400 |
| 2019/12/12 | 3,765 | 3,765 | 3,620 | 3,675 | -60 | -1.6% | 7,800 |
| 2019/12/11 | 3,805 | 3,875 | 3,700 | 3,735 | -95 | -2.5% | 9,000 |
| 2019/12/10 | 3,855 | 3,880 | 3,755 | 3,830 | -25 | -0.6% | 20,500 |
| 2019/12/09 | 3,600 | 3,855 | 3,560 | 3,855 | +360 | +10.3% | 43,400 |
| 2019/12/06 | 3,550 | 3,570 | 3,480 | 3,495 | -55 | -1.5% | 10,100 |
| 2019/12/05 | 3,605 | 3,610 | 3,540 | 3,550 | +15 | +0.4% | 4,900 |
| 2019/12/04 | 3,575 | 3,575 | 3,510 | 3,535 | -50 | -1.4% | 7,800 |
| 2019/12/03 | 3,660 | 3,660 | 3,565 | 3,585 | -75 | -2% | 12,500 |
| 2019/12/02 | 3,710 | 3,725 | 3,640 | 3,660 | +20 | +0.5% | 7,700 |
| 2019/11/29 | 3,720 | 3,780 | 3,610 | 3,640 | -50 | -1.4% | 21,200 |
| 2019/11/28 | 3,605 | 3,740 | 3,600 | 3,690 | +105 | +2.9% | 25,100 |
| 2019/11/27 | 3,450 | 3,585 | 3,440 | 3,585 | +135 | +3.9% | 13,600 |
| 2019/11/26 | 3,420 | 3,460 | 3,420 | 3,450 | +5 | +0.1% | 8,100 |
| 2019/11/25 | 3,425 | 3,470 | 3,425 | 3,445 | +20 | +0.6% | 12,700 |
| 2019/11/22 | 3,450 | 3,450 | 3,395 | 3,425 | -25 | -0.7% | 12,300 |
| 2019/11/21 | 3,475 | 3,480 | 3,410 | 3,450 | -20 | -0.6% | 11,700 |
| 2019/11/20 | 3,495 | 3,505 | 3,455 | 3,470 | -20 | -0.6% | 10,100 |
| 2019/11/19 | 3,490 | 3,495 | 3,470 | 3,490 | +15 | +0.4% | 3,700 |
| 2019/11/18 | 3,405 | 3,475 | 3,395 | 3,475 | +95 | +2.8% | 6,500 |
| 2019/11/15 | 3,425 | 3,425 | 3,360 | 3,380 | -55 | -1.6% | 12,200 |
| 2019/11/14 | 3,530 | 3,530 | 3,420 | 3,435 | -60 | -1.7% | 6,000 |
| 2019/11/13 | 3,515 | 3,525 | 3,410 | 3,495 | -10 | -0.3% | 15,300 |
| 2019/11/12 | 3,480 | 3,535 | 3,480 | 3,505 | -20 | -0.6% | 8,700 |
| 2019/11/11 | 3,480 | 3,645 | 3,440 | 3,525 | +175 | +5.2% | 53,100 |
| 2019/11/08 | 3,710 | 3,750 | 3,350 | 3,350 | -700 | -17.3% | 191,300 |
| 2019/11/07 | 3,880 | 4,070 | 3,830 | 4,050 | +190 | +4.9% | 20,500 |
| 2019/11/06 | 3,875 | 3,880 | 3,820 | 3,860 | -15 | -0.4% | 4,800 |
| 2019/11/05 | 3,840 | 3,895 | 3,810 | 3,875 | +55 | +1.4% | 5,300 |
| 2019/11/01 | 3,905 | 3,905 | 3,810 | 3,820 | -90 | -2.3% | 4,600 |
| 2019/10/31 | 3,810 | 3,930 | 3,810 | 3,910 | +140 | +3.7% | 7,600 |
| 2019/10/30 | 3,940 | 3,940 | 3,695 | 3,770 | -200 | -5% | 31,500 |
| 2019/10/29 | 4,130 | 4,130 | 3,955 | 3,970 | -225 | -5.4% | 18,300 |
| 2019/10/28 | 4,215 | 4,245 | 4,175 | 4,195 | -20 | -0.5% | 3,500 |
| 2019/10/25 | 4,235 | 4,310 | 4,185 | 4,215 | -20 | -0.5% | 7,700 |
| 2019/10/24 | 4,245 | 4,290 | 4,125 | 4,235 | +90 | +2.2% | 12,300 |
1301～
1350
件表示中 / 1488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 | 323,000円 | +18.1% | - | 0.31% | 789.73倍 | 3.48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 |
| ヴィレッジＶ | 102,500円 | +3.1% | - | 0.00% | - | 1.48倍 |
|
書籍、ＣＤ、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
| フェリシモ | 79,100円 | +3.7% | +7.0% | 2.53% | 31.48倍 | 0.29倍 |
|
月に１度商品を届ける「定期便」通販で衣料品、住宅用品、美容関連などの生活関連品を扱う |
| トラスト | 29,300円 | +8.3% | +3.3% | 2.05% | 6.71倍 | 0.75倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
| 梅の花Ｇ | 84,200円 | +1.5% | -1.6% | 1.19% | 21.51倍 | 2.11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」 |
市場注目の銘柄
チャート関連のコラム
