ナフコの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 1,918 | 1,918 | 1,905 | 1,905 | +1 | +0.1% | 3,800 |
| 2023/07/20 | 1,916 | 1,927 | 1,904 | 1,904 | -3 | -0.2% | 9,100 |
| 2023/07/19 | 1,915 | 1,917 | 1,896 | 1,907 | +14 | +0.7% | 5,900 |
| 2023/07/18 | 1,894 | 1,910 | 1,893 | 1,893 | +1 | +0.1% | 8,800 |
| 2023/07/14 | 1,937 | 1,937 | 1,892 | 1,892 | -45 | -2.3% | 27,500 |
| 2023/07/13 | 1,916 | 1,938 | 1,912 | 1,937 | +17 | +0.9% | 16,500 |
| 2023/07/12 | 1,930 | 1,943 | 1,916 | 1,920 | -2 | -0.1% | 11,400 |
| 2023/07/11 | 1,933 | 1,951 | 1,917 | 1,922 | -3 | -0.2% | 20,200 |
| 2023/07/10 | 1,927 | 1,949 | 1,921 | 1,925 | -1 | -0.1% | 21,700 |
| 2023/07/07 | 1,930 | 1,940 | 1,925 | 1,926 | -24 | -1.2% | 24,500 |
| 2023/07/06 | 1,952 | 1,974 | 1,950 | 1,950 | -2 | -0.1% | 21,900 |
| 2023/07/05 | 1,958 | 1,968 | 1,947 | 1,952 | -21 | -1.1% | 27,800 |
| 2023/07/04 | 1,950 | 1,973 | 1,950 | 1,973 | +23 | +1.2% | 30,700 |
| 2023/07/03 | 1,950 | 1,956 | 1,930 | 1,950 | +53 | +2.8% | 27,800 |
| 2023/06/30 | 1,927 | 1,935 | 1,892 | 1,897 | -30 | -1.6% | 17,800 |
| 2023/06/29 | 1,920 | 1,940 | 1,920 | 1,927 | +12 | +0.6% | 23,700 |
| 2023/06/28 | 1,885 | 1,915 | 1,885 | 1,915 | +30 | +1.6% | 28,300 |
| 2023/06/27 | 1,869 | 1,891 | 1,863 | 1,885 | +8 | +0.4% | 26,700 |
| 2023/06/26 | 1,872 | 1,887 | 1,855 | 1,877 | +5 | +0.3% | 9,200 |
| 2023/06/23 | 1,881 | 1,895 | 1,851 | 1,872 | -17 | -0.9% | 34,600 |
| 2023/06/22 | 1,872 | 1,897 | 1,863 | 1,889 | +29 | +1.6% | 26,300 |
| 2023/06/21 | 1,844 | 1,872 | 1,827 | 1,860 | +15 | +0.8% | 26,200 |
| 2023/06/20 | 1,836 | 1,850 | 1,832 | 1,845 | +4 | +0.2% | 11,400 |
| 2023/06/19 | 1,842 | 1,871 | 1,832 | 1,841 | -1 | -0.1% | 21,800 |
| 2023/06/16 | 1,839 | 1,842 | 1,819 | 1,842 | -7 | -0.4% | 24,000 |
| 2023/06/15 | 1,860 | 1,860 | 1,845 | 1,849 | -10 | -0.5% | 31,800 |
| 2023/06/14 | 1,801 | 1,865 | 1,795 | 1,859 | +59 | +3.3% | 72,200 |
| 2023/06/13 | 1,809 | 1,809 | 1,795 | 1,800 | -9 | -0.5% | 13,400 |
| 2023/06/12 | 1,804 | 1,813 | 1,799 | 1,809 | +9 | +0.5% | 9,700 |
| 2023/06/09 | 1,781 | 1,813 | 1,780 | 1,800 | +29 | +1.6% | 23,300 |
| 2023/06/08 | 1,771 | 1,788 | 1,765 | 1,771 | +1 | +0.1% | 21,400 |
| 2023/06/07 | 1,771 | 1,778 | 1,758 | 1,770 | -1 | -0.1% | 14,700 |
| 2023/06/06 | 1,762 | 1,773 | 1,756 | 1,771 | +6 | +0.3% | 12,100 |
| 2023/06/05 | 1,777 | 1,777 | 1,745 | 1,765 | +5 | +0.3% | 16,800 |
| 2023/06/02 | 1,738 | 1,764 | 1,738 | 1,760 | +34 | +2% | 15,400 |
| 2023/06/01 | 1,726 | 1,739 | 1,726 | 1,726 | +3 | +0.2% | 8,400 |
| 2023/05/31 | 1,740 | 1,740 | 1,723 | 1,723 | -19 | -1.1% | 18,300 |
| 2023/05/30 | 1,742 | 1,742 | 1,725 | 1,742 | +3 | +0.2% | 16,200 |
| 2023/05/29 | 1,744 | 1,745 | 1,733 | 1,739 | +2 | +0.1% | 8,700 |
| 2023/05/26 | 1,762 | 1,762 | 1,733 | 1,737 | -19 | -1.1% | 12,200 |
| 2023/05/25 | 1,742 | 1,761 | 1,740 | 1,756 | +14 | +0.8% | 12,500 |
| 2023/05/24 | 1,763 | 1,769 | 1,742 | 1,742 | -38 | -2.1% | 26,800 |
| 2023/05/23 | 1,801 | 1,802 | 1,773 | 1,780 | -23 | -1.3% | 21,000 |
| 2023/05/22 | 1,802 | 1,813 | 1,802 | 1,803 | +3 | +0.2% | 7,600 |
| 2023/05/19 | 1,825 | 1,825 | 1,800 | 1,800 | -27 | -1.5% | 20,500 |
| 2023/05/18 | 1,822 | 1,829 | 1,808 | 1,827 | +5 | +0.3% | 15,900 |
| 2023/05/17 | 1,821 | 1,828 | 1,816 | 1,822 | -9 | -0.5% | 12,000 |
| 2023/05/16 | 1,844 | 1,844 | 1,826 | 1,831 | -14 | -0.8% | 9,200 |
| 2023/05/15 | 1,852 | 1,859 | 1,843 | 1,845 | -4 | -0.2% | 12,400 |
| 2023/05/12 | 1,837 | 1,849 | 1,820 | 1,849 | +7 | +0.4% | 12,100 |
201～
250
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ナフコ」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 |
|---|---|---|---|---|---|---|---|---|
| ナフコ | 282,900円 | +0.5% | +22.5% | 2.05% | 20.04倍 | 0.48倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| 近鉄百 | 211,000円 | +1.3% | +24.2% | 0.47% | 28.08倍 | 2.26倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| ＪＩＮＳＨＤ | 355,500円 | +8.7% | +45.8% | 1.15% | 28.61倍 | 3.66倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| カッパ・クリエ | 163,900円 | +2.6% | +6.5% | 0.31% | 57.35倍 | 8.06倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| アルペン | 200,300円 | +3.2% | -32.5% | 2.50% | 74.24倍 | 0.67倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
市場注目の銘柄
チャート関連のコラム
