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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 3,225 | 3,225 | 3,220 | 3,220 | -5 | -0.2% | 2,400 |
| 2025/03/26 | 3,215 | 3,225 | 3,210 | 3,225 | +10 | +0.3% | 3,500 |
| 2025/03/25 | 3,220 | 3,220 | 3,210 | 3,215 | -5 | -0.2% | 3,600 |
| 2025/03/24 | 3,210 | 3,220 | 3,210 | 3,220 | +5 | +0.2% | 3,900 |
| 2025/03/21 | 3,230 | 3,235 | 3,200 | 3,215 | -5 | -0.2% | 11,600 |
| 2025/03/19 | 3,245 | 3,245 | 3,220 | 3,220 | -20 | -0.6% | 5,200 |
| 2025/03/18 | 3,220 | 3,240 | 3,220 | 3,240 | +25 | +0.8% | 3,600 |
| 2025/03/17 | 3,220 | 3,225 | 3,210 | 3,215 | +5 | +0.2% | 4,500 |
| 2025/03/14 | 3,220 | 3,225 | 3,210 | 3,210 | ±0 | ±0% | 3,400 |
| 2025/03/13 | 3,210 | 3,220 | 3,210 | 3,210 | ±0 | ±0% | 2,300 |
| 2025/03/12 | 3,215 | 3,225 | 3,205 | 3,210 | -5 | -0.2% | 1,400 |
| 2025/03/11 | 3,205 | 3,215 | 3,200 | 3,215 | +10 | +0.3% | 1,300 |
| 2025/03/10 | 3,200 | 3,210 | 3,200 | 3,205 | +5 | +0.2% | 1,200 |
| 2025/03/07 | 3,205 | 3,210 | 3,200 | 3,200 | -5 | -0.2% | 2,200 |
| 2025/03/06 | 3,205 | 3,220 | 3,205 | 3,205 | ±0 | ±0% | 1,500 |
| 2025/03/05 | 3,215 | 3,215 | 3,200 | 3,205 | -15 | -0.5% | 1,200 |
| 2025/03/04 | 3,200 | 3,220 | 3,200 | 3,220 | +10 | +0.3% | 1,700 |
| 2025/03/03 | 3,205 | 3,210 | 3,200 | 3,210 | +10 | +0.3% | 2,800 |
| 2025/02/28 | 3,205 | 3,210 | 3,200 | 3,200 | ±0 | ±0% | 3,200 |
| 2025/02/27 | 3,200 | 3,210 | 3,200 | 3,200 | ±0 | ±0% | 1,500 |
| 2025/02/26 | 3,205 | 3,205 | 3,200 | 3,200 | -5 | -0.2% | 2,500 |
| 2025/02/25 | 3,205 | 3,220 | 3,205 | 3,205 | -15 | -0.5% | 2,600 |
| 2025/02/21 | 3,205 | 3,220 | 3,205 | 3,220 | +10 | +0.3% | 1,400 |
| 2025/02/20 | 3,225 | 3,225 | 3,210 | 3,210 | -5 | -0.2% | 1,500 |
| 2025/02/19 | 3,210 | 3,215 | 3,210 | 3,215 | +5 | +0.2% | 900 |
| 2025/02/18 | 3,215 | 3,220 | 3,210 | 3,210 | -5 | -0.2% | 1,300 |
| 2025/02/17 | 3,230 | 3,230 | 3,215 | 3,215 | +5 | +0.2% | 2,200 |
| 2025/02/14 | 3,215 | 3,225 | 3,210 | 3,210 | -5 | -0.2% | 1,900 |
| 2025/02/13 | 3,210 | 3,220 | 3,210 | 3,215 | +5 | +0.2% | 2,400 |
| 2025/02/12 | 3,215 | 3,225 | 3,210 | 3,210 | -5 | -0.2% | 2,200 |
| 2025/02/10 | 3,220 | 3,225 | 3,215 | 3,215 | -10 | -0.3% | 1,800 |
| 2025/02/07 | 3,220 | 3,225 | 3,210 | 3,225 | +15 | +0.5% | 1,400 |
| 2025/02/06 | 3,220 | 3,220 | 3,210 | 3,210 | -10 | -0.3% | 2,500 |
| 2025/02/05 | 3,230 | 3,230 | 3,220 | 3,220 | -10 | -0.3% | 2,700 |
| 2025/02/04 | 3,225 | 3,235 | 3,225 | 3,230 | +5 | +0.2% | 1,900 |
| 2025/02/03 | 3,240 | 3,240 | 3,225 | 3,225 | -30 | -0.9% | 5,500 |
| 2025/01/31 | 3,255 | 3,265 | 3,250 | 3,255 | -15 | -0.5% | 4,900 |
| 2025/01/30 | 3,200 | 3,300 | 3,200 | 3,270 | -200 | -5.8% | 29,900 |
| 2025/01/29 | 3,450 | 3,485 | 3,450 | 3,470 | +25 | +0.7% | 22,300 |
| 2025/01/28 | 3,430 | 3,445 | 3,425 | 3,445 | +20 | +0.6% | 8,800 |
| 2025/01/27 | 3,410 | 3,425 | 3,400 | 3,425 | +15 | +0.4% | 13,500 |
| 2025/01/24 | 3,410 | 3,415 | 3,405 | 3,410 | ±0 | ±0% | 4,600 |
| 2025/01/23 | 3,415 | 3,415 | 3,410 | 3,410 | -5 | -0.1% | 3,400 |
| 2025/01/22 | 3,420 | 3,420 | 3,415 | 3,415 | ±0 | ±0% | 3,600 |
| 2025/01/21 | 3,420 | 3,420 | 3,410 | 3,415 | -5 | -0.1% | 2,900 |
| 2025/01/20 | 3,415 | 3,420 | 3,405 | 3,420 | +10 | +0.3% | 5,900 |
| 2025/01/17 | 3,405 | 3,410 | 3,400 | 3,410 | +5 | +0.1% | 2,900 |
| 2025/01/16 | 3,405 | 3,410 | 3,400 | 3,405 | ±0 | ±0% | 2,200 |
| 2025/01/15 | 3,395 | 3,410 | 3,395 | 3,405 | +10 | +0.3% | 2,800 |
| 2025/01/14 | 3,410 | 3,410 | 3,385 | 3,395 | -15 | -0.4% | 8,300 |
101～
150
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 | 82,100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」 |
| カンセキ | 88,800円 | -0.2% | -47.5% | 2.25% | 44.14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
