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 |
|---|---|---|---|---|---|---|---|
| 2025/04/16 | 1,728 | 1,730 | 1,714 | 1,724 | +12 | +0.7% | 6,900 |
| 2025/04/15 | 1,747 | 1,755 | 1,711 | 1,712 | -19 | -1.1% | 9,900 |
| 2025/04/14 | 1,704 | 1,736 | 1,704 | 1,731 | +39 | +2.3% | 15,800 |
| 2025/04/11 | 1,652 | 1,692 | 1,638 | 1,692 | +5 | +0.3% | 20,300 |
| 2025/04/10 | 1,691 | 1,700 | 1,658 | 1,687 | +76 | +4.7% | 22,600 |
| 2025/04/09 | 1,648 | 1,659 | 1,606 | 1,611 | -57 | -3.4% | 60,000 |
| 2025/04/08 | 1,609 | 1,700 | 1,605 | 1,668 | +99 | +6.3% | 87,400 |
| 2025/04/07 | 1,580 | 1,625 | 1,555 | 1,569 | -124 | -7.3% | 68,900 |
| 2025/04/04 | 1,740 | 1,740 | 1,650 | 1,693 | -59 | -3.4% | 80,100 |
| 2025/04/03 | 1,751 | 1,763 | 1,739 | 1,752 | -13 | -0.7% | 46,700 |
| 2025/04/02 | 1,784 | 1,785 | 1,760 | 1,765 | -10 | -0.6% | 16,700 |
| 2025/04/01 | 1,793 | 1,808 | 1,775 | 1,775 | -18 | -1% | 25,500 |
| 2025/03/31 | 1,850 | 1,850 | 1,792 | 1,793 | -61 | -3.3% | 42,600 |
| 2025/03/28 | 1,825 | 1,901 | 1,821 | 1,854 | -115 | -5.8% | 92,000 |
| 2025/03/27 | 1,943 | 1,970 | 1,943 | 1,969 | +26 | +1.3% | 50,300 |
| 2025/03/26 | 1,929 | 1,943 | 1,914 | 1,943 | +28 | +1.5% | 22,300 |
| 2025/03/25 | 1,911 | 1,929 | 1,909 | 1,915 | +10 | +0.5% | 21,400 |
| 2025/03/24 | 1,910 | 1,911 | 1,898 | 1,905 | +8 | +0.4% | 16,100 |
| 2025/03/21 | 1,914 | 1,918 | 1,897 | 1,897 | -15 | -0.8% | 33,200 |
| 2025/03/19 | 1,904 | 1,917 | 1,892 | 1,912 | +8 | +0.4% | 35,200 |
| 2025/03/18 | 1,911 | 1,918 | 1,901 | 1,904 | -2 | -0.1% | 13,800 |
| 2025/03/17 | 1,915 | 1,918 | 1,906 | 1,906 | -5 | -0.3% | 19,000 |
| 2025/03/14 | 1,896 | 1,911 | 1,891 | 1,911 | +10 | +0.5% | 41,500 |
| 2025/03/13 | 1,878 | 1,901 | 1,872 | 1,901 | +42 | +2.3% | 53,700 |
| 2025/03/12 | 1,853 | 1,875 | 1,843 | 1,859 | ±0 | ±0% | 60,200 |
| 2025/03/11 | 1,880 | 1,880 | 1,850 | 1,859 | -35 | -1.8% | 33,100 |
| 2025/03/10 | 1,911 | 1,915 | 1,888 | 1,894 | -17 | -0.9% | 49,600 |
| 2025/03/07 | 1,874 | 1,911 | 1,861 | 1,911 | +37 | +2% | 31,300 |
| 2025/03/06 | 1,875 | 1,884 | 1,864 | 1,874 | -1 | -0.1% | 24,700 |
| 2025/03/05 | 1,832 | 1,877 | 1,820 | 1,875 | +45 | +2.5% | 38,000 |
| 2025/03/04 | 1,825 | 1,831 | 1,821 | 1,830 | -2 | -0.1% | 21,100 |
| 2025/03/03 | 1,830 | 1,840 | 1,820 | 1,832 | +6 | +0.3% | 26,100 |
| 2025/02/28 | 1,800 | 1,835 | 1,794 | 1,826 | -3 | -0.2% | 323,800 |
| 2025/02/27 | 1,787 | 1,833 | 1,787 | 1,829 | +42 | +2.4% | 43,700 |
| 2025/02/26 | 1,757 | 1,787 | 1,753 | 1,787 | +30 | +1.7% | 32,900 |
| 2025/02/25 | 1,768 | 1,773 | 1,746 | 1,757 | -3 | -0.2% | 47,000 |
| 2025/02/21 | 1,755 | 1,780 | 1,746 | 1,760 | -21 | -1.2% | 52,100 |
| 2025/02/20 | 1,795 | 1,804 | 1,781 | 1,781 | -22 | -1.2% | 57,300 |
| 2025/02/19 | 1,818 | 1,832 | 1,793 | 1,803 | -15 | -0.8% | 68,400 |
| 2025/02/18 | 1,826 | 1,831 | 1,811 | 1,818 | -1 | -0.1% | 43,400 |
| 2025/02/17 | 1,860 | 1,870 | 1,815 | 1,819 | -27 | -1.5% | 75,700 |
| 2025/02/14 | 1,835 | 1,860 | 1,834 | 1,846 | +4 | +0.2% | 37,000 |
| 2025/02/13 | 1,845 | 1,878 | 1,841 | 1,842 | +11 | +0.6% | 53,100 |
| 2025/02/12 | 1,912 | 1,912 | 1,825 | 1,831 | -71 | -3.7% | 96,700 |
| 2025/02/10 | 1,863 | 1,918 | 1,852 | 1,902 | +64 | +3.5% | 47,000 |
| 2025/02/07 | 1,861 | 1,899 | 1,837 | 1,838 | +1 | +0.1% | 29,000 |
| 2025/02/06 | 1,861 | 1,865 | 1,830 | 1,837 | -26 | -1.4% | 36,600 |
| 2025/02/05 | 1,845 | 1,872 | 1,840 | 1,863 | +18 | +1% | 51,600 |
| 2025/02/04 | 1,927 | 1,942 | 1,831 | 1,845 | -55 | -2.9% | 78,800 |
| 2025/02/03 | 1,900 | 1,917 | 1,889 | 1,900 | -2 | -0.1% | 33,200 |
1～
50
件表示中 / 3681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 | 172,400円 | -1.4% | -44.1% | 3.36% | 24.93倍 | 0.27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 |
| ミニストップ | 178,600円 | +10.9% | - | 1.12% | 741.08倍 | 1.60倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
| サガミＨＤ | 168,800円 | +9.7% | +22.0% | 0.59% | 37.86倍 | 2.93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 |
| ＳＦＰ | 217,300円 | +7.0% | +14.0% | 1.29% | 29.14倍 | 5.67倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| ＳＲＳＨＤ | 117,500円 | +6.3% | +6.4% | 0.64% | 32.40倍 | 2.99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
