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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 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 |
651～
700
件表示中 / 3767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 | 192,800円 | -4.8% | +107.9% | 3.01% | 37.61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 | 6.82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 | 189,700円 | +5.6% | +7.8% | 0.53% | 45.95倍 | 3.22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 |
| ＲＥＭＩＸ | 40,300円 | +51.5% | - | 0.00% | 8.26倍 | 3.05倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
| ゼビオＨＤ | 114,600円 | +5.5% | +1.3% | 3.05% | 48.68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 |
市場注目の銘柄
チャート関連のコラム
