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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 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 |
| 2022/12/12 | 1,555 | 1,558 | 1,550 | 1,554 | -2 | -0.1% | 30,700 |
| 2022/12/09 | 1,558 | 1,564 | 1,556 | 1,556 | +1 | +0.1% | 28,400 |
| 2022/12/08 | 1,550 | 1,555 | 1,548 | 1,555 | +3 | +0.2% | 15,700 |
| 2022/12/07 | 1,543 | 1,552 | 1,542 | 1,552 | +2 | +0.1% | 39,800 |
| 2022/12/06 | 1,552 | 1,554 | 1,548 | 1,550 | -4 | -0.3% | 32,700 |
| 2022/12/05 | 1,559 | 1,562 | 1,553 | 1,554 | -13 | -0.8% | 30,000 |
| 2022/12/02 | 1,567 | 1,567 | 1,559 | 1,567 | ±0 | ±0% | 28,100 |
| 2022/12/01 | 1,560 | 1,568 | 1,558 | 1,567 | +17 | +1.1% | 22,100 |
| 2022/11/30 | 1,576 | 1,578 | 1,550 | 1,550 | -29 | -1.8% | 57,500 |
| 2022/11/29 | 1,574 | 1,579 | 1,567 | 1,579 | +1 | +0.1% | 27,900 |
| 2022/11/28 | 1,583 | 1,584 | 1,574 | 1,578 | -4 | -0.3% | 12,800 |
| 2022/11/25 | 1,578 | 1,584 | 1,577 | 1,582 | +4 | +0.3% | 16,600 |
| 2022/11/24 | 1,575 | 1,579 | 1,573 | 1,578 | +4 | +0.3% | 22,000 |
| 2022/11/22 | 1,574 | 1,576 | 1,570 | 1,574 | ±0 | ±0% | 13,500 |
| 2022/11/21 | 1,576 | 1,576 | 1,571 | 1,574 | -6 | -0.4% | 13,200 |
| 2022/11/18 | 1,581 | 1,582 | 1,575 | 1,580 | ±0 | ±0% | 8,100 |
| 2022/11/17 | 1,579 | 1,581 | 1,574 | 1,580 | +3 | +0.2% | 12,900 |
| 2022/11/16 | 1,569 | 1,579 | 1,566 | 1,577 | +9 | +0.6% | 17,700 |
| 2022/11/15 | 1,556 | 1,573 | 1,556 | 1,568 | +8 | +0.5% | 20,400 |
| 2022/11/14 | 1,565 | 1,567 | 1,556 | 1,560 | -5 | -0.3% | 27,300 |
| 2022/11/11 | 1,571 | 1,571 | 1,563 | 1,565 | -3 | -0.2% | 32,400 |
451～
500
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
