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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,918 | 1,918 | 1,901 | 1,904 | -13 | -0.7% | 36,500 |
| 2025/08/18 | 1,914 | 1,917 | 1,905 | 1,917 | +3 | +0.2% | 30,300 |
| 2025/08/15 | 1,908 | 1,925 | 1,897 | 1,914 | +1 | +0.1% | 21,600 |
| 2025/08/14 | 1,908 | 1,917 | 1,896 | 1,913 | +10 | +0.5% | 17,400 |
| 2025/08/13 | 1,903 | 1,920 | 1,901 | 1,903 | +5 | +0.3% | 13,000 |
| 2025/08/12 | 1,899 | 1,934 | 1,884 | 1,898 | +18 | +1% | 49,300 |
| 2025/08/08 | 1,883 | 1,897 | 1,877 | 1,880 | -2 | -0.1% | 17,900 |
| 2025/08/07 | 1,905 | 1,909 | 1,882 | 1,882 | -18 | -0.9% | 9,200 |
| 2025/08/06 | 1,875 | 1,900 | 1,874 | 1,900 | +28 | +1.5% | 7,900 |
| 2025/08/05 | 1,862 | 1,889 | 1,862 | 1,872 | +12 | +0.6% | 20,100 |
| 2025/08/04 | 1,873 | 1,887 | 1,851 | 1,860 | -27 | -1.4% | 16,800 |
| 2025/08/01 | 1,873 | 1,910 | 1,873 | 1,887 | +17 | +0.9% | 31,000 |
| 2025/07/31 | 1,831 | 1,870 | 1,826 | 1,870 | +39 | +2.1% | 16,800 |
| 2025/07/30 | 1,822 | 1,843 | 1,822 | 1,831 | -10 | -0.5% | 10,500 |
| 2025/07/29 | 1,868 | 1,868 | 1,841 | 1,841 | -23 | -1.2% | 7,100 |
| 2025/07/28 | 1,848 | 1,868 | 1,841 | 1,864 | +17 | +0.9% | 10,000 |
| 2025/07/25 | 1,827 | 1,847 | 1,827 | 1,847 | +20 | +1.1% | 8,000 |
| 2025/07/24 | 1,823 | 1,847 | 1,823 | 1,827 | +4 | +0.2% | 10,900 |
| 2025/07/23 | 1,830 | 1,838 | 1,813 | 1,823 | -4 | -0.2% | 36,300 |
| 2025/07/22 | 1,842 | 1,842 | 1,820 | 1,827 | -6 | -0.3% | 11,900 |
| 2025/07/18 | 1,824 | 1,845 | 1,824 | 1,833 | +9 | +0.5% | 8,400 |
| 2025/07/17 | 1,830 | 1,850 | 1,824 | 1,824 | -14 | -0.8% | 9,900 |
| 2025/07/16 | 1,860 | 1,860 | 1,822 | 1,838 | -2 | -0.1% | 7,800 |
| 2025/07/15 | 1,860 | 1,868 | 1,840 | 1,840 | -10 | -0.5% | 18,300 |
| 2025/07/14 | 1,830 | 1,850 | 1,827 | 1,850 | +25 | +1.4% | 12,300 |
| 2025/07/11 | 1,793 | 1,826 | 1,793 | 1,825 | +29 | +1.6% | 18,500 |
| 2025/07/10 | 1,800 | 1,806 | 1,777 | 1,796 | -4 | -0.2% | 15,300 |
| 2025/07/09 | 1,787 | 1,802 | 1,787 | 1,800 | +6 | +0.3% | 13,900 |
| 2025/07/08 | 1,785 | 1,795 | 1,785 | 1,794 | +13 | +0.7% | 8,000 |
| 2025/07/07 | 1,786 | 1,798 | 1,774 | 1,781 | -4 | -0.2% | 13,100 |
| 2025/07/04 | 1,801 | 1,810 | 1,784 | 1,785 | -15 | -0.8% | 22,100 |
| 2025/07/03 | 1,776 | 1,800 | 1,769 | 1,800 | +33 | +1.9% | 21,200 |
| 2025/07/02 | 1,749 | 1,777 | 1,749 | 1,767 | +22 | +1.3% | 15,100 |
| 2025/07/01 | 1,752 | 1,762 | 1,740 | 1,745 | -9 | -0.5% | 8,600 |
| 2025/06/30 | 1,752 | 1,764 | 1,750 | 1,754 | +14 | +0.8% | 18,800 |
| 2025/06/27 | 1,732 | 1,746 | 1,732 | 1,740 | +8 | +0.5% | 11,700 |
| 2025/06/26 | 1,740 | 1,741 | 1,730 | 1,732 | -13 | -0.7% | 6,600 |
| 2025/06/25 | 1,770 | 1,770 | 1,745 | 1,745 | -23 | -1.3% | 13,500 |
| 2025/06/24 | 1,752 | 1,769 | 1,740 | 1,768 | +26 | +1.5% | 18,200 |
| 2025/06/23 | 1,740 | 1,753 | 1,731 | 1,742 | +9 | +0.5% | 18,000 |
| 2025/06/20 | 1,753 | 1,758 | 1,730 | 1,733 | -20 | -1.1% | 156,900 |
| 2025/06/19 | 1,738 | 1,754 | 1,733 | 1,753 | +18 | +1% | 18,300 |
| 2025/06/18 | 1,721 | 1,742 | 1,721 | 1,735 | +22 | +1.3% | 16,100 |
| 2025/06/17 | 1,718 | 1,728 | 1,712 | 1,713 | +2 | +0.1% | 6,400 |
| 2025/06/16 | 1,710 | 1,722 | 1,709 | 1,711 | +3 | +0.2% | 17,400 |
| 2025/06/13 | 1,705 | 1,709 | 1,700 | 1,708 | ±0 | ±0% | 22,400 |
| 2025/06/12 | 1,717 | 1,737 | 1,702 | 1,708 | -9 | -0.5% | 21,700 |
| 2025/06/11 | 1,723 | 1,723 | 1,716 | 1,717 | -6 | -0.3% | 9,100 |
| 2025/06/10 | 1,725 | 1,727 | 1,715 | 1,723 | +4 | +0.2% | 7,000 |
| 2025/06/09 | 1,720 | 1,725 | 1,702 | 1,719 | +19 | +1.1% | 12,700 |
1～
50
件表示中 / 3765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 | 193,800円 | -4.8% | +107.9% | 2.99% | 37.80倍 | 0.31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 |
| フジオフドＧ | 113,700円 | +3.1% | -54.6% | 0.26% | 1292.05倍 | 6.83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 |
| サガミＨＤ | 190,700円 | +5.6% | +7.8% | 0.52% | 46.20倍 | 3.24倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
| ゼビオＨＤ | 114,600円 | +5.5% | +1.3% | 3.05% | 48.69倍 | 0.39倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| ＳＲＳＨＤ | 130,900円 | +12.6% | +10.3% | 0.76% | 33.84倍 | 3.28倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
市場注目の銘柄
チャート関連のコラム
