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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 3,565 | 3,565 | 3,545 | 3,565 | +15 | +0.4% | 2,200 |
| 2024/05/30 | 3,550 | 3,570 | 3,550 | 3,550 | ±0 | ±0% | 3,600 |
| 2024/05/29 | 3,570 | 3,570 | 3,550 | 3,550 | -15 | -0.4% | 2,400 |
| 2024/05/28 | 3,550 | 3,565 | 3,540 | 3,565 | +25 | +0.7% | 1,800 |
| 2024/05/27 | 3,550 | 3,555 | 3,535 | 3,540 | +5 | +0.1% | 2,500 |
| 2024/05/24 | 3,555 | 3,555 | 3,520 | 3,535 | -5 | -0.1% | 4,300 |
| 2024/05/23 | 3,555 | 3,555 | 3,540 | 3,540 | ±0 | ±0% | 1,700 |
| 2024/05/22 | 3,535 | 3,545 | 3,535 | 3,540 | -10 | -0.3% | 1,200 |
| 2024/05/21 | 3,520 | 3,550 | 3,520 | 3,550 | +30 | +0.9% | 1,500 |
| 2024/05/20 | 3,500 | 3,535 | 3,500 | 3,520 | -10 | -0.3% | 3,800 |
| 2024/05/17 | 3,515 | 3,530 | 3,510 | 3,530 | +20 | +0.6% | 1,400 |
| 2024/05/16 | 3,540 | 3,540 | 3,505 | 3,510 | -15 | -0.4% | 4,000 |
| 2024/05/15 | 3,540 | 3,545 | 3,525 | 3,525 | -20 | -0.6% | 1,900 |
| 2024/05/14 | 3,570 | 3,570 | 3,525 | 3,545 | -25 | -0.7% | 1,700 |
| 2024/05/13 | 3,550 | 3,570 | 3,530 | 3,570 | +20 | +0.6% | 3,400 |
| 2024/05/10 | 3,590 | 3,590 | 3,550 | 3,550 | -10 | -0.3% | 3,000 |
| 2024/05/09 | 3,595 | 3,595 | 3,560 | 3,560 | -15 | -0.4% | 2,200 |
| 2024/05/08 | 3,565 | 3,605 | 3,565 | 3,575 | +15 | +0.4% | 4,300 |
| 2024/05/07 | 3,550 | 3,570 | 3,550 | 3,560 | +20 | +0.6% | 2,100 |
| 2024/05/02 | 3,535 | 3,540 | 3,535 | 3,540 | +5 | +0.1% | 700 |
| 2024/05/01 | 3,525 | 3,550 | 3,525 | 3,535 | +5 | +0.1% | 2,500 |
| 2024/04/30 | 3,530 | 3,540 | 3,530 | 3,530 | ±0 | ±0% | 1,800 |
| 2024/04/26 | 3,560 | 3,560 | 3,520 | 3,530 | -30 | -0.8% | 2,700 |
| 2024/04/25 | 3,560 | 3,560 | 3,530 | 3,560 | +15 | +0.4% | 1,500 |
| 2024/04/24 | 3,525 | 3,545 | 3,525 | 3,545 | +20 | +0.6% | 1,400 |
| 2024/04/23 | 3,505 | 3,530 | 3,505 | 3,525 | +20 | +0.6% | 800 |
| 2024/04/22 | 3,470 | 3,505 | 3,460 | 3,505 | +60 | +1.7% | 2,500 |
| 2024/04/19 | 3,505 | 3,530 | 3,400 | 3,445 | -60 | -1.7% | 5,900 |
| 2024/04/18 | 3,495 | 3,525 | 3,495 | 3,505 | +10 | +0.3% | 900 |
| 2024/04/17 | 3,540 | 3,540 | 3,490 | 3,495 | -45 | -1.3% | 3,400 |
| 2024/04/16 | 3,570 | 3,575 | 3,530 | 3,540 | -25 | -0.7% | 4,400 |
| 2024/04/15 | 3,570 | 3,580 | 3,560 | 3,565 | -5 | -0.1% | 2,600 |
| 2024/04/12 | 3,575 | 3,575 | 3,560 | 3,570 | +5 | +0.1% | 1,300 |
| 2024/04/11 | 3,570 | 3,580 | 3,560 | 3,565 | -5 | -0.1% | 2,100 |
| 2024/04/10 | 3,570 | 3,575 | 3,570 | 3,570 | +5 | +0.1% | 2,100 |
| 2024/04/09 | 3,570 | 3,570 | 3,550 | 3,565 | +5 | +0.1% | 1,800 |
| 2024/04/08 | 3,545 | 3,565 | 3,545 | 3,560 | +20 | +0.6% | 4,000 |
| 2024/04/05 | 3,510 | 3,540 | 3,510 | 3,540 | +25 | +0.7% | 1,700 |
| 2024/04/04 | 3,520 | 3,550 | 3,510 | 3,515 | -5 | -0.1% | 1,500 |
| 2024/04/03 | 3,510 | 3,520 | 3,505 | 3,520 | ±0 | ±0% | 2,800 |
| 2024/04/02 | 3,570 | 3,570 | 3,520 | 3,520 | -40 | -1.1% | 3,100 |
| 2024/04/01 | 3,605 | 3,605 | 3,535 | 3,560 | -5 | -0.1% | 4,200 |
| 2024/03/29 | 3,510 | 3,575 | 3,510 | 3,565 | +55 | +1.6% | 6,800 |
| 2024/03/28 | 3,450 | 3,525 | 3,450 | 3,510 | +85 | +2.5% | 7,000 |
| 2024/03/27 | 3,415 | 3,465 | 3,415 | 3,425 | +15 | +0.4% | 5,000 |
| 2024/03/26 | 3,425 | 3,425 | 3,400 | 3,410 | -10 | -0.3% | 3,200 |
| 2024/03/25 | 3,405 | 3,440 | 3,405 | 3,420 | +20 | +0.6% | 4,500 |
| 2024/03/22 | 3,410 | 3,410 | 3,375 | 3,400 | +10 | +0.3% | 4,400 |
| 2024/03/21 | 3,410 | 3,420 | 3,390 | 3,390 | -10 | -0.3% | 3,200 |
| 2024/03/19 | 3,390 | 3,420 | 3,385 | 3,400 | +25 | +0.7% | 2,400 |
301～
350
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 | 339,500円 | +8.8% | +40.0% | 2.65% | 14.87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 | 88,500円 | -0.2% | -47.5% | 2.26% | 43.99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
