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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,562 | 1,568 | 1,561 | 1,568 | +3 | +0.2% | 13,700 |
| 2022/11/09 | 1,568 | 1,574 | 1,562 | 1,565 | -3 | -0.2% | 24,300 |
| 2022/11/08 | 1,552 | 1,571 | 1,552 | 1,568 | +18 | +1.2% | 23,600 |
| 2022/11/07 | 1,550 | 1,550 | 1,540 | 1,550 | +10 | +0.6% | 14,100 |
| 2022/11/04 | 1,550 | 1,550 | 1,540 | 1,540 | -10 | -0.6% | 40,600 |
| 2022/11/02 | 1,568 | 1,577 | 1,550 | 1,550 | -22 | -1.4% | 73,500 |
| 2022/11/01 | 1,577 | 1,577 | 1,572 | 1,572 | -6 | -0.4% | 9,800 |
| 2022/10/31 | 1,578 | 1,578 | 1,567 | 1,578 | -2 | -0.1% | 28,600 |
| 2022/10/28 | 1,588 | 1,588 | 1,574 | 1,580 | -6 | -0.4% | 27,600 |
| 2022/10/27 | 1,586 | 1,590 | 1,586 | 1,586 | -4 | -0.3% | 4,200 |
| 2022/10/26 | 1,585 | 1,591 | 1,585 | 1,590 | +9 | +0.6% | 10,300 |
| 2022/10/25 | 1,595 | 1,595 | 1,581 | 1,581 | -6 | -0.4% | 9,700 |
| 2022/10/24 | 1,584 | 1,590 | 1,581 | 1,587 | +9 | +0.6% | 9,200 |
| 2022/10/21 | 1,591 | 1,591 | 1,577 | 1,578 | -12 | -0.8% | 17,100 |
| 2022/10/20 | 1,594 | 1,595 | 1,588 | 1,590 | -4 | -0.3% | 11,700 |
| 2022/10/19 | 1,588 | 1,595 | 1,588 | 1,594 | +6 | +0.4% | 9,000 |
| 2022/10/18 | 1,588 | 1,590 | 1,583 | 1,588 | +9 | +0.6% | 15,300 |
| 2022/10/17 | 1,578 | 1,585 | 1,576 | 1,579 | +2 | +0.1% | 10,300 |
| 2022/10/14 | 1,580 | 1,590 | 1,576 | 1,577 | +2 | +0.1% | 23,600 |
| 2022/10/13 | 1,581 | 1,581 | 1,565 | 1,575 | -7 | -0.4% | 22,200 |
| 2022/10/12 | 1,590 | 1,590 | 1,574 | 1,582 | -3 | -0.2% | 16,100 |
| 2022/10/11 | 1,599 | 1,601 | 1,578 | 1,585 | -26 | -1.6% | 37,900 |
| 2022/10/07 | 1,597 | 1,613 | 1,597 | 1,611 | +4 | +0.2% | 20,000 |
| 2022/10/06 | 1,600 | 1,616 | 1,598 | 1,607 | +10 | +0.6% | 27,000 |
| 2022/10/05 | 1,598 | 1,610 | 1,585 | 1,597 | +6 | +0.4% | 40,600 |
| 2022/10/04 | 1,570 | 1,592 | 1,570 | 1,591 | +21 | +1.3% | 14,900 |
| 2022/10/03 | 1,576 | 1,576 | 1,566 | 1,570 | -10 | -0.6% | 25,100 |
| 2022/09/30 | 1,581 | 1,595 | 1,580 | 1,580 | -9 | -0.6% | 28,700 |
| 2022/09/29 | 1,580 | 1,589 | 1,569 | 1,589 | ±0 | ±0% | 47,200 |
| 2022/09/28 | 1,594 | 1,607 | 1,582 | 1,589 | -5 | -0.3% | 84,100 |
| 2022/09/27 | 1,595 | 1,602 | 1,591 | 1,594 | -4 | -0.3% | 37,700 |
| 2022/09/26 | 1,605 | 1,605 | 1,588 | 1,598 | -10 | -0.6% | 66,500 |
| 2022/09/22 | 1,609 | 1,610 | 1,605 | 1,608 | -1 | -0.1% | 26,600 |
| 2022/09/21 | 1,624 | 1,624 | 1,606 | 1,609 | -4 | -0.2% | 37,200 |
| 2022/09/20 | 1,593 | 1,620 | 1,593 | 1,613 | +20 | +1.3% | 72,900 |
| 2022/09/16 | 1,596 | 1,600 | 1,590 | 1,593 | -7 | -0.4% | 26,300 |
| 2022/09/15 | 1,602 | 1,602 | 1,592 | 1,600 | -2 | -0.1% | 28,300 |
| 2022/09/14 | 1,604 | 1,604 | 1,591 | 1,602 | -5 | -0.3% | 17,600 |
| 2022/09/13 | 1,601 | 1,607 | 1,601 | 1,607 | +3 | +0.2% | 14,000 |
| 2022/09/12 | 1,605 | 1,606 | 1,595 | 1,604 | +14 | +0.9% | 20,900 |
| 2022/09/09 | 1,587 | 1,590 | 1,580 | 1,590 | +9 | +0.6% | 15,800 |
| 2022/09/08 | 1,582 | 1,587 | 1,576 | 1,581 | +9 | +0.6% | 20,200 |
| 2022/09/07 | 1,587 | 1,590 | 1,572 | 1,572 | -18 | -1.1% | 29,200 |
| 2022/09/06 | 1,590 | 1,593 | 1,583 | 1,590 | ±0 | ±0% | 17,200 |
| 2022/09/05 | 1,590 | 1,595 | 1,588 | 1,590 | ±0 | ±0% | 9,500 |
| 2022/09/02 | 1,599 | 1,604 | 1,588 | 1,590 | -2 | -0.1% | 14,900 |
| 2022/09/01 | 1,617 | 1,617 | 1,591 | 1,592 | -23 | -1.4% | 29,600 |
| 2022/08/31 | 1,601 | 1,615 | 1,599 | 1,615 | +18 | +1.1% | 34,400 |
| 2022/08/30 | 1,604 | 1,605 | 1,597 | 1,597 | -7 | -0.4% | 20,200 |
| 2022/08/29 | 1,591 | 1,604 | 1,588 | 1,604 | +4 | +0.3% | 20,700 |
501～
550
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
