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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 3,325 | 3,365 | 3,325 | 3,350 | +35 | +1.1% | 3,000 |
| 2024/08/09 | 3,300 | 3,390 | 3,300 | 3,315 | +25 | +0.8% | 5,500 |
| 2024/08/08 | 3,275 | 3,295 | 3,245 | 3,290 | +20 | +0.6% | 2,200 |
| 2024/08/07 | 3,190 | 3,275 | 3,190 | 3,270 | +70 | +2.2% | 6,300 |
| 2024/08/06 | 3,245 | 3,280 | 3,200 | 3,200 | +208 | +7% | 10,100 |
| 2024/08/05 | 3,245 | 3,245 | 2,991 | 2,992 | -358 | -10.7% | 23,000 |
| 2024/08/02 | 3,430 | 3,430 | 3,350 | 3,350 | -105 | -3% | 12,600 |
| 2024/08/01 | 3,465 | 3,465 | 3,420 | 3,455 | -25 | -0.7% | 7,100 |
| 2024/07/31 | 3,480 | 3,495 | 3,445 | 3,480 | ±0 | ±0% | 7,600 |
| 2024/07/30 | 3,465 | 3,490 | 3,435 | 3,480 | -210 | -5.7% | 22,500 |
| 2024/07/29 | 3,690 | 3,700 | 3,675 | 3,690 | +15 | +0.4% | 21,100 |
| 2024/07/26 | 3,670 | 3,675 | 3,665 | 3,675 | +5 | +0.1% | 4,700 |
| 2024/07/25 | 3,660 | 3,670 | 3,655 | 3,670 | ±0 | ±0% | 5,400 |
| 2024/07/24 | 3,675 | 3,680 | 3,670 | 3,670 | ±0 | ±0% | 2,900 |
| 2024/07/23 | 3,670 | 3,675 | 3,660 | 3,670 | +10 | +0.3% | 4,100 |
| 2024/07/22 | 3,670 | 3,670 | 3,660 | 3,660 | -5 | -0.1% | 4,000 |
| 2024/07/19 | 3,660 | 3,665 | 3,655 | 3,665 | ±0 | ±0% | 3,900 |
| 2024/07/18 | 3,655 | 3,665 | 3,655 | 3,665 | +5 | +0.1% | 2,900 |
| 2024/07/17 | 3,670 | 3,670 | 3,660 | 3,660 | -10 | -0.3% | 4,200 |
| 2024/07/16 | 3,675 | 3,675 | 3,665 | 3,670 | +5 | +0.1% | 3,300 |
| 2024/07/12 | 3,665 | 3,675 | 3,665 | 3,665 | ±0 | ±0% | 3,700 |
| 2024/07/11 | 3,660 | 3,680 | 3,655 | 3,665 | -5 | -0.1% | 3,500 |
| 2024/07/10 | 3,690 | 3,690 | 3,665 | 3,670 | -15 | -0.4% | 4,500 |
| 2024/07/09 | 3,685 | 3,685 | 3,670 | 3,685 | ±0 | ±0% | 3,600 |
| 2024/07/08 | 3,685 | 3,695 | 3,685 | 3,685 | -5 | -0.1% | 3,000 |
| 2024/07/05 | 3,690 | 3,695 | 3,685 | 3,690 | -5 | -0.1% | 3,200 |
| 2024/07/04 | 3,680 | 3,695 | 3,680 | 3,695 | +5 | +0.1% | 3,700 |
| 2024/07/03 | 3,680 | 3,690 | 3,670 | 3,690 | +10 | +0.3% | 3,000 |
| 2024/07/02 | 3,655 | 3,690 | 3,650 | 3,680 | +25 | +0.7% | 4,700 |
| 2024/07/01 | 3,675 | 3,680 | 3,645 | 3,655 | -20 | -0.5% | 7,300 |
| 2024/06/28 | 3,680 | 3,680 | 3,655 | 3,675 | +10 | +0.3% | 5,400 |
| 2024/06/27 | 3,650 | 3,680 | 3,650 | 3,665 | +15 | +0.4% | 6,200 |
| 2024/06/26 | 3,640 | 3,650 | 3,635 | 3,650 | +15 | +0.4% | 4,900 |
| 2024/06/25 | 3,635 | 3,635 | 3,625 | 3,635 | +5 | +0.1% | 2,900 |
| 2024/06/24 | 3,630 | 3,630 | 3,620 | 3,630 | +10 | +0.3% | 3,300 |
| 2024/06/21 | 3,610 | 3,625 | 3,605 | 3,620 | +15 | +0.4% | 3,300 |
| 2024/06/20 | 3,595 | 3,620 | 3,595 | 3,605 | ±0 | ±0% | 2,700 |
| 2024/06/19 | 3,595 | 3,610 | 3,580 | 3,605 | +20 | +0.6% | 4,800 |
| 2024/06/18 | 3,575 | 3,600 | 3,575 | 3,585 | ±0 | ±0% | 1,800 |
| 2024/06/17 | 3,585 | 3,585 | 3,565 | 3,585 | +20 | +0.6% | 2,500 |
| 2024/06/14 | 3,565 | 3,565 | 3,550 | 3,565 | -25 | -0.7% | 6,000 |
| 2024/06/13 | 3,625 | 3,625 | 3,590 | 3,590 | -45 | -1.2% | 5,300 |
| 2024/06/12 | 3,645 | 3,645 | 3,630 | 3,635 | -10 | -0.3% | 1,100 |
| 2024/06/11 | 3,640 | 3,645 | 3,640 | 3,645 | +10 | +0.3% | 2,000 |
| 2024/06/10 | 3,645 | 3,645 | 3,625 | 3,635 | -10 | -0.3% | 2,300 |
| 2024/06/07 | 3,625 | 3,645 | 3,605 | 3,645 | +20 | +0.6% | 2,400 |
| 2024/06/06 | 3,645 | 3,645 | 3,625 | 3,625 | -15 | -0.4% | 2,500 |
| 2024/06/05 | 3,640 | 3,645 | 3,620 | 3,640 | -5 | -0.1% | 2,200 |
| 2024/06/04 | 3,605 | 3,645 | 3,600 | 3,645 | +40 | +1.1% | 4,200 |
| 2024/06/03 | 3,600 | 3,605 | 3,590 | 3,605 | +40 | +1.1% | 4,200 |
251～
300
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
