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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,779 | 1,816 | 1,778 | 1,795 | +16 | +0.9% | 75,300 |
2023/02/22 | 1,799 | 1,799 | 1,765 | 1,779 | -11 | -0.6% | 54,900 |
2023/02/21 | 1,700 | 1,804 | 1,700 | 1,790 | +60 | +3.5% | 139,900 |
2023/02/20 | 1,639 | 1,732 | 1,634 | 1,730 | +115 | +7.1% | 182,600 |
2023/02/17 | 1,622 | 1,625 | 1,614 | 1,615 | -8 | -0.5% | 31,100 |
2023/02/16 | 1,625 | 1,632 | 1,621 | 1,623 | -4 | -0.2% | 8,800 |
2023/02/15 | 1,635 | 1,635 | 1,627 | 1,627 | -8 | -0.5% | 9,800 |
2023/02/14 | 1,618 | 1,635 | 1,611 | 1,635 | +20 | +1.2% | 16,100 |
2023/02/13 | 1,616 | 1,619 | 1,612 | 1,615 | ±0 | ±0% | 10,000 |
2023/02/10 | 1,622 | 1,624 | 1,615 | 1,615 | +4 | +0.2% | 10,800 |
2023/02/09 | 1,615 | 1,616 | 1,609 | 1,611 | +2 | +0.1% | 4,100 |
2023/02/08 | 1,614 | 1,615 | 1,608 | 1,609 | -1 | -0.1% | 10,900 |
2023/02/07 | 1,629 | 1,633 | 1,608 | 1,610 | -13 | -0.8% | 32,600 |
2023/02/06 | 1,630 | 1,630 | 1,621 | 1,623 | +6 | +0.4% | 4,900 |
2023/02/03 | 1,623 | 1,636 | 1,617 | 1,617 | -8 | -0.5% | 15,400 |
2023/02/02 | 1,632 | 1,637 | 1,625 | 1,625 | -7 | -0.4% | 8,700 |
2023/02/01 | 1,628 | 1,644 | 1,621 | 1,632 | +2 | +0.1% | 22,700 |
2023/01/31 | 1,623 | 1,638 | 1,622 | 1,630 | +10 | +0.6% | 14,600 |
2023/01/30 | 1,647 | 1,647 | 1,620 | 1,620 | -27 | -1.6% | 45,600 |
2023/01/27 | 1,641 | 1,654 | 1,611 | 1,647 | +6 | +0.4% | 95,600 |
2023/01/26 | 1,658 | 1,658 | 1,641 | 1,641 | -13 | -0.8% | 17,100 |
2023/01/25 | 1,640 | 1,654 | 1,640 | 1,654 | +13 | +0.8% | 20,700 |
2023/01/24 | 1,644 | 1,644 | 1,634 | 1,641 | +7 | +0.4% | 10,900 |
2023/01/23 | 1,630 | 1,642 | 1,625 | 1,634 | +12 | +0.7% | 14,000 |
2023/01/20 | 1,628 | 1,633 | 1,613 | 1,622 | -10 | -0.6% | 15,500 |
2023/01/19 | 1,623 | 1,632 | 1,619 | 1,632 | +9 | +0.6% | 7,700 |
2023/01/18 | 1,620 | 1,623 | 1,611 | 1,623 | +3 | +0.2% | 10,700 |
2023/01/17 | 1,604 | 1,620 | 1,604 | 1,620 | +16 | +1% | 9,100 |
2023/01/16 | 1,618 | 1,618 | 1,600 | 1,604 | -20 | -1.2% | 17,900 |
2023/01/13 | 1,628 | 1,638 | 1,619 | 1,624 | -21 | -1.3% | 27,700 |
2023/01/12 | 1,630 | 1,646 | 1,624 | 1,645 | +20 | +1.2% | 32,200 |
2023/01/11 | 1,620 | 1,625 | 1,608 | 1,625 | +7 | +0.4% | 32,300 |
2023/01/10 | 1,666 | 1,668 | 1,615 | 1,618 | -34 | -2.1% | 51,000 |
2023/01/06 | 1,625 | 1,656 | 1,622 | 1,652 | +28 | +1.7% | 68,200 |
2023/01/05 | 1,612 | 1,624 | 1,602 | 1,624 | +17 | +1.1% | 60,800 |
2023/01/04 | 1,559 | 1,610 | 1,557 | 1,607 | +51 | +3.3% | 72,600 |
2022/12/30 | 1,548 | 1,556 | 1,535 | 1,556 | +14 | +0.9% | 48,200 |
2022/12/29 | 1,530 | 1,546 | 1,527 | 1,542 | +11 | +0.7% | 107,100 |
2022/12/28 | 1,533 | 1,535 | 1,526 | 1,531 | -8 | -0.5% | 83,400 |
2022/12/27 | 1,543 | 1,547 | 1,534 | 1,539 | -1 | -0.1% | 70,500 |
2022/12/26 | 1,545 | 1,551 | 1,534 | 1,540 | -4 | -0.3% | 64,700 |
2022/12/23 | 1,540 | 1,549 | 1,538 | 1,544 | +2 | +0.1% | 28,600 |
2022/12/22 | 1,535 | 1,549 | 1,534 | 1,542 | +9 | +0.6% | 31,000 |
2022/12/21 | 1,545 | 1,548 | 1,532 | 1,533 | -17 | -1.1% | 61,800 |
2022/12/20 | 1,560 | 1,567 | 1,550 | 1,550 | -8 | -0.5% | 39,400 |
2022/12/19 | 1,547 | 1,558 | 1,546 | 1,558 | +4 | +0.3% | 38,700 |
2022/12/16 | 1,550 | 1,557 | 1,546 | 1,554 | -1 | -0.1% | 34,000 |
2022/12/15 | 1,559 | 1,566 | 1,554 | 1,555 | -6 | -0.4% | 32,700 |
2022/12/14 | 1,565 | 1,568 | 1,557 | 1,561 | ±0 | ±0% | 39,000 |
2022/12/13 | 1,560 | 1,564 | 1,557 | 1,561 | +7 | +0.5% | 27,000 |
301~
350
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