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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,011 | 2,040 | 2,011 | 2,036 | +29 | +1.4% | 8,100 |
| 2024/11/21 | 2,012 | 2,028 | 2,001 | 2,007 | -4 | -0.2% | 8,500 |
| 2024/11/20 | 2,011 | 2,040 | 2,011 | 2,011 | +3 | +0.1% | 9,300 |
| 2024/11/19 | 2,040 | 2,050 | 2,006 | 2,008 | -22 | -1.1% | 10,000 |
| 2024/11/18 | 2,000 | 2,044 | 2,000 | 2,030 | +31 | +1.6% | 10,500 |
| 2024/11/15 | 1,985 | 2,005 | 1,983 | 1,999 | +16 | +0.8% | 9,200 |
| 2024/11/14 | 2,001 | 2,006 | 1,983 | 1,983 | -15 | -0.8% | 9,100 |
| 2024/11/13 | 1,974 | 2,014 | 1,971 | 1,998 | +38 | +1.9% | 29,600 |
| 2024/11/12 | 1,951 | 1,975 | 1,951 | 1,960 | +9 | +0.5% | 13,700 |
| 2024/11/11 | 2,006 | 2,006 | 1,951 | 1,951 | -38 | -1.9% | 15,800 |
| 2024/11/08 | 1,976 | 2,011 | 1,976 | 1,989 | +13 | +0.7% | 23,500 |
| 2024/11/07 | 1,953 | 1,990 | 1,940 | 1,976 | +29 | +1.5% | 26,500 |
| 2024/11/06 | 1,950 | 1,965 | 1,936 | 1,947 | +3 | +0.2% | 26,300 |
| 2024/11/05 | 1,987 | 1,988 | 1,925 | 1,944 | -39 | -2% | 38,300 |
| 2024/11/01 | 2,054 | 2,060 | 1,979 | 1,983 | -82 | -4% | 42,300 |
| 2024/10/31 | 2,070 | 2,095 | 2,055 | 2,065 | -10 | -0.5% | 13,700 |
| 2024/10/30 | 2,120 | 2,122 | 2,065 | 2,075 | -32 | -1.5% | 26,400 |
| 2024/10/29 | 2,040 | 2,113 | 2,027 | 2,107 | +81 | +4% | 40,600 |
| 2024/10/28 | 2,030 | 2,055 | 2,012 | 2,026 | -123 | -5.7% | 63,800 |
| 2024/10/25 | 2,198 | 2,198 | 2,113 | 2,149 | -49 | -2.2% | 12,000 |
| 2024/10/24 | 2,168 | 2,222 | 2,162 | 2,198 | +15 | +0.7% | 24,000 |
| 2024/10/23 | 2,213 | 2,301 | 2,171 | 2,183 | -47 | -2.1% | 20,600 |
| 2024/10/22 | 2,274 | 2,274 | 2,222 | 2,230 | -44 | -1.9% | 8,700 |
| 2024/10/21 | 2,328 | 2,338 | 2,263 | 2,274 | -64 | -2.7% | 12,700 |
| 2024/10/18 | 2,345 | 2,355 | 2,328 | 2,338 | -7 | -0.3% | 4,600 |
| 2024/10/17 | 2,345 | 2,353 | 2,331 | 2,345 | +12 | +0.5% | 3,800 |
| 2024/10/16 | 2,349 | 2,369 | 2,333 | 2,333 | -16 | -0.7% | 9,500 |
| 2024/10/15 | 2,377 | 2,379 | 2,320 | 2,349 | -13 | -0.6% | 15,400 |
| 2024/10/11 | 2,387 | 2,396 | 2,349 | 2,362 | -13 | -0.5% | 12,500 |
| 2024/10/10 | 2,377 | 2,395 | 2,351 | 2,375 | +15 | +0.6% | 8,600 |
| 2024/10/09 | 2,399 | 2,420 | 2,354 | 2,360 | -39 | -1.6% | 19,900 |
| 2024/10/08 | 2,414 | 2,440 | 2,390 | 2,399 | -15 | -0.6% | 14,200 |
| 2024/10/07 | 2,417 | 2,429 | 2,402 | 2,414 | +4 | +0.2% | 3,800 |
| 2024/10/04 | 2,410 | 2,425 | 2,401 | 2,410 | +22 | +0.9% | 12,300 |
| 2024/10/03 | 2,422 | 2,448 | 2,375 | 2,388 | -42 | -1.7% | 18,800 |
| 2024/10/02 | 2,467 | 2,467 | 2,421 | 2,430 | -34 | -1.4% | 15,000 |
| 2024/10/01 | 2,466 | 2,490 | 2,461 | 2,464 | -8 | -0.3% | 8,000 |
| 2024/09/30 | 2,466 | 2,512 | 2,462 | 2,472 | -44 | -1.7% | 20,900 |
| 2024/09/27 | 2,527 | 2,527 | 2,472 | 2,516 | -51 | -2% | 31,200 |
| 2024/09/26 | 2,541 | 2,572 | 2,522 | 2,567 | +53 | +2.1% | 52,600 |
| 2024/09/25 | 2,471 | 2,535 | 2,471 | 2,514 | +43 | +1.7% | 47,800 |
| 2024/09/24 | 2,505 | 2,515 | 2,452 | 2,471 | -38 | -1.5% | 53,500 |
| 2024/09/20 | 2,511 | 2,634 | 2,509 | 2,509 | +3 | +0.1% | 57,800 |
| 2024/09/19 | 2,536 | 2,536 | 2,495 | 2,506 | +11 | +0.4% | 7,800 |
| 2024/09/18 | 2,460 | 2,532 | 2,460 | 2,495 | +52 | +2.1% | 15,600 |
| 2024/09/17 | 2,457 | 2,482 | 2,410 | 2,443 | -62 | -2.5% | 21,400 |
| 2024/09/13 | 2,503 | 2,510 | 2,469 | 2,505 | +2 | +0.1% | 10,500 |
| 2024/09/12 | 2,467 | 2,516 | 2,467 | 2,503 | +49 | +2% | 12,300 |
| 2024/09/11 | 2,548 | 2,548 | 2,434 | 2,454 | -76 | -3% | 21,500 |
| 2024/09/10 | 2,547 | 2,564 | 2,515 | 2,530 | -17 | -0.7% | 7,700 |
1～
50
件表示中 / 3586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 | 203,600円 | -1.4% | -44.1% | 2.85% | 32.07倍 | 0.34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 |
| オイラ大地 | 163,300円 | +71.8% | +57.7% | 0.00% | 17.72倍 | 1.94倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| カワチ薬品 | 247,800円 | +1.1% | +1.1% | 3.23% | 10.25倍 | 0.49倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| フジオフドＧ | 133,200円 | +4.0% | +258.8% | 0.00% | 125.42倍 | 29.31倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| 木曽路 | 211,600円 | 0.0% | -9.6% | 1.13% | 49.66倍 | 2.25倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
市場注目の銘柄
チャート関連のコラム
