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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,603 | 1,605 | 1,598 | 1,600 | ±0 | ±0% | 10,300 |
| 2022/08/25 | 1,603 | 1,609 | 1,600 | 1,600 | -3 | -0.2% | 17,200 |
| 2022/08/24 | 1,603 | 1,608 | 1,602 | 1,603 | ±0 | ±0% | 11,700 |
| 2022/08/23 | 1,616 | 1,616 | 1,602 | 1,603 | -12 | -0.7% | 14,000 |
| 2022/08/22 | 1,605 | 1,616 | 1,602 | 1,615 | +9 | +0.6% | 12,100 |
| 2022/08/19 | 1,607 | 1,614 | 1,601 | 1,606 | -4 | -0.2% | 15,100 |
| 2022/08/18 | 1,606 | 1,610 | 1,599 | 1,610 | +7 | +0.4% | 8,900 |
| 2022/08/17 | 1,604 | 1,606 | 1,595 | 1,603 | +3 | +0.2% | 17,800 |
| 2022/08/16 | 1,590 | 1,600 | 1,590 | 1,600 | +10 | +0.6% | 12,100 |
| 2022/08/15 | 1,588 | 1,600 | 1,587 | 1,590 | +7 | +0.4% | 21,100 |
| 2022/08/12 | 1,589 | 1,591 | 1,582 | 1,583 | +3 | +0.2% | 13,700 |
| 2022/08/10 | 1,585 | 1,586 | 1,578 | 1,580 | -5 | -0.3% | 23,500 |
| 2022/08/09 | 1,602 | 1,602 | 1,585 | 1,585 | -5 | -0.3% | 11,800 |
| 2022/08/08 | 1,590 | 1,598 | 1,589 | 1,590 | +4 | +0.3% | 13,500 |
| 2022/08/05 | 1,588 | 1,588 | 1,581 | 1,586 | -7 | -0.4% | 12,600 |
| 2022/08/04 | 1,599 | 1,599 | 1,573 | 1,593 | +3 | +0.2% | 16,000 |
| 2022/08/03 | 1,585 | 1,600 | 1,574 | 1,590 | -12 | -0.7% | 40,700 |
| 2022/08/02 | 1,610 | 1,613 | 1,596 | 1,602 | -4 | -0.2% | 25,100 |
| 2022/08/01 | 1,604 | 1,612 | 1,599 | 1,606 | +5 | +0.3% | 11,600 |
| 2022/07/29 | 1,624 | 1,624 | 1,599 | 1,601 | -20 | -1.2% | 18,800 |
| 2022/07/28 | 1,618 | 1,628 | 1,611 | 1,621 | +3 | +0.2% | 13,600 |
| 2022/07/27 | 1,635 | 1,635 | 1,617 | 1,618 | -24 | -1.5% | 12,100 |
| 2022/07/26 | 1,625 | 1,642 | 1,625 | 1,642 | +19 | +1.2% | 21,000 |
| 2022/07/25 | 1,645 | 1,649 | 1,623 | 1,623 | -22 | -1.3% | 17,900 |
| 2022/07/22 | 1,637 | 1,645 | 1,629 | 1,645 | +13 | +0.8% | 24,200 |
| 2022/07/21 | 1,610 | 1,635 | 1,610 | 1,632 | +20 | +1.2% | 32,700 |
| 2022/07/20 | 1,602 | 1,619 | 1,600 | 1,612 | +12 | +0.8% | 25,200 |
| 2022/07/19 | 1,608 | 1,610 | 1,597 | 1,600 | -3 | -0.2% | 20,800 |
| 2022/07/15 | 1,607 | 1,607 | 1,596 | 1,603 | +6 | +0.4% | 34,100 |
| 2022/07/14 | 1,577 | 1,597 | 1,577 | 1,597 | +24 | +1.5% | 19,800 |
| 2022/07/13 | 1,576 | 1,579 | 1,571 | 1,573 | +3 | +0.2% | 15,700 |
| 2022/07/12 | 1,567 | 1,579 | 1,565 | 1,570 | +3 | +0.2% | 25,800 |
| 2022/07/11 | 1,572 | 1,575 | 1,565 | 1,567 | +2 | +0.1% | 14,000 |
| 2022/07/08 | 1,570 | 1,574 | 1,563 | 1,565 | ±0 | ±0% | 17,500 |
| 2022/07/07 | 1,570 | 1,572 | 1,563 | 1,565 | +5 | +0.3% | 19,600 |
| 2022/07/06 | 1,577 | 1,578 | 1,554 | 1,560 | -18 | -1.1% | 32,800 |
| 2022/07/05 | 1,580 | 1,594 | 1,568 | 1,578 | -7 | -0.4% | 30,000 |
| 2022/07/04 | 1,565 | 1,585 | 1,565 | 1,585 | +28 | +1.8% | 21,700 |
| 2022/07/01 | 1,574 | 1,585 | 1,556 | 1,557 | -15 | -1% | 28,300 |
| 2022/06/30 | 1,590 | 1,591 | 1,572 | 1,572 | -8 | -0.5% | 17,500 |
| 2022/06/29 | 1,592 | 1,593 | 1,580 | 1,580 | -14 | -0.9% | 15,100 |
| 2022/06/28 | 1,579 | 1,594 | 1,579 | 1,594 | +9 | +0.6% | 18,900 |
| 2022/06/27 | 1,590 | 1,597 | 1,579 | 1,585 | +6 | +0.4% | 12,200 |
| 2022/06/24 | 1,565 | 1,580 | 1,561 | 1,579 | +25 | +1.6% | 27,600 |
| 2022/06/23 | 1,545 | 1,564 | 1,545 | 1,554 | +9 | +0.6% | 28,800 |
| 2022/06/22 | 1,550 | 1,554 | 1,545 | 1,545 | -6 | -0.4% | 18,100 |
| 2022/06/21 | 1,532 | 1,555 | 1,532 | 1,551 | +20 | +1.3% | 20,000 |
| 2022/06/20 | 1,561 | 1,563 | 1,530 | 1,531 | -24 | -1.5% | 26,400 |
| 2022/06/17 | 1,550 | 1,561 | 1,532 | 1,555 | -13 | -0.8% | 58,500 |
| 2022/06/16 | 1,574 | 1,578 | 1,567 | 1,568 | -2 | -0.1% | 32,000 |
551～
600
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
