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 |
|---|---|---|---|---|---|---|---|
| 2010/11/18 | 1,286 | 1,288 | 1,275 | 1,288 | +1 | +0.1% | 5,200 |
| 2010/11/17 | 1,289 | 1,289 | 1,278 | 1,287 | -3 | -0.2% | 3,800 |
| 2010/11/16 | 1,310 | 1,310 | 1,276 | 1,290 | -20 | -1.5% | 6,300 |
| 2010/11/15 | 1,345 | 1,345 | 1,276 | 1,310 | -5 | -0.4% | 18,600 |
| 2010/11/12 | 1,306 | 1,315 | 1,303 | 1,315 | ±0 | ±0% | 4,000 |
| 2010/11/11 | 1,300 | 1,315 | 1,298 | 1,315 | +10 | +0.8% | 6,800 |
| 2010/11/10 | 1,280 | 1,310 | 1,280 | 1,305 | +25 | +2% | 8,100 |
| 2010/11/09 | 1,292 | 1,295 | 1,280 | 1,280 | -10 | -0.8% | 2,400 |
| 2010/11/08 | 1,289 | 1,300 | 1,284 | 1,290 | -10 | -0.8% | 5,600 |
| 2010/11/05 | 1,283 | 1,309 | 1,283 | 1,300 | ±0 | ±0% | 7,400 |
| 2010/11/04 | 1,300 | 1,300 | 1,274 | 1,300 | ±0 | ±0% | 3,200 |
| 2010/11/02 | 1,300 | 1,300 | 1,300 | 1,300 | -15 | -1.1% | 300 |
| 2010/11/01 | 1,300 | 1,315 | 1,285 | 1,315 | -1 | -0.1% | 1,500 |
| 2010/10/29 | 1,242 | 1,316 | 1,242 | 1,316 | +46 | +3.6% | 2,400 |
| 2010/10/28 | 1,271 | 1,272 | 1,260 | 1,270 | +20 | +1.6% | 2,200 |
| 2010/10/27 | 1,253 | 1,280 | 1,250 | 1,250 | -25 | -2% | 3,300 |
| 2010/10/26 | 1,260 | 1,275 | 1,253 | 1,275 | -5 | -0.4% | 3,500 |
| 2010/10/25 | 1,288 | 1,290 | 1,270 | 1,280 | -8 | -0.6% | 3,200 |
| 2010/10/22 | 1,290 | 1,312 | 1,287 | 1,288 | -21 | -1.6% | 3,100 |
| 2010/10/21 | 1,315 | 1,315 | 1,295 | 1,309 | -11 | -0.8% | 1,800 |
| 2010/10/20 | 1,316 | 1,320 | 1,315 | 1,320 | -1 | -0.1% | 1,300 |
| 2010/10/19 | 1,317 | 1,329 | 1,317 | 1,321 | -20 | -1.5% | 3,200 |
| 2010/10/18 | 1,360 | 1,365 | 1,341 | 1,341 | -26 | -1.9% | 900 |
| 2010/10/15 | 1,375 | 1,375 | 1,350 | 1,367 | -3 | -0.2% | 7,300 |
| 2010/10/14 | 1,357 | 1,375 | 1,348 | 1,370 | +8 | +0.6% | 6,800 |
| 2010/10/13 | 1,340 | 1,362 | 1,340 | 1,362 | +15 | +1.1% | 6,000 |
| 2010/10/12 | 1,367 | 1,367 | 1,335 | 1,347 | -3 | -0.2% | 1,600 |
| 2010/10/08 | 1,360 | 1,364 | 1,350 | 1,350 | -10 | -0.7% | 3,000 |
| 2010/10/07 | 1,378 | 1,381 | 1,355 | 1,360 | -27 | -1.9% | 2,700 |
| 2010/10/06 | 1,400 | 1,402 | 1,384 | 1,387 | -13 | -0.9% | 3,000 |
| 2010/10/05 | 1,374 | 1,418 | 1,374 | 1,400 | +11 | +0.8% | 6,500 |
| 2010/10/04 | 1,394 | 1,403 | 1,376 | 1,389 | -5 | -0.4% | 5,400 |
| 2010/10/01 | 1,416 | 1,416 | 1,372 | 1,394 | -45 | -3.1% | 5,700 |
| 2010/09/30 | 1,370 | 1,439 | 1,368 | 1,439 | +49 | +3.5% | 7,500 |
| 2010/09/29 | 1,385 | 1,390 | 1,343 | 1,390 | +10 | +0.7% | 1,900 |
| 2010/09/28 | 1,360 | 1,380 | 1,330 | 1,380 | +25 | +1.8% | 1,500 |
| 2010/09/27 | 1,342 | 1,355 | 1,342 | 1,355 | +13 | +1% | 700 |
| 2010/09/24 | 1,380 | 1,383 | 1,342 | 1,342 | -38 | -2.8% | 5,500 |
| 2010/09/22 | 1,390 | 1,393 | 1,375 | 1,380 | +15 | +1.1% | 2,500 |
| 2010/09/21 | 1,368 | 1,393 | 1,360 | 1,365 | +15 | +1.1% | 1,400 |
| 2010/09/17 | 1,364 | 1,365 | 1,350 | 1,350 | -15 | -1.1% | 1,600 |
| 2010/09/16 | 1,340 | 1,370 | 1,316 | 1,365 | +25 | +1.9% | 5,000 |
| 2010/09/15 | 1,399 | 1,399 | 1,307 | 1,340 | -2 | -0.1% | 8,000 |
| 2010/09/14 | 1,314 | 1,343 | 1,314 | 1,342 | +24 | +1.8% | 3,200 |
| 2010/09/13 | 1,299 | 1,318 | 1,292 | 1,318 | +37 | +2.9% | 6,300 |
| 2010/09/10 | 1,313 | 1,327 | 1,281 | 1,281 | -69 | -5.1% | 13,000 |
| 2010/09/09 | 1,354 | 1,355 | 1,342 | 1,350 | -6 | -0.4% | 3,600 |
| 2010/09/08 | 1,399 | 1,399 | 1,356 | 1,356 | -53 | -3.8% | 3,100 |
| 2010/09/07 | 1,446 | 1,446 | 1,380 | 1,409 | -37 | -2.6% | 1,700 |
| 2010/09/06 | 1,351 | 1,454 | 1,343 | 1,446 | +95 | +7% | 14,300 |
3301～
3350
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
