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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,709 | 1,730 | 1,700 | 1,700 | +7 | +0.4% | 61,600 |
| 2022/03/30 | 1,701 | 1,710 | 1,672 | 1,693 | -22 | -1.3% | 50,400 |
| 2022/03/29 | 1,692 | 1,723 | 1,692 | 1,715 | +22 | +1.3% | 86,800 |
| 2022/03/28 | 1,691 | 1,703 | 1,676 | 1,693 | +2 | +0.1% | 66,300 |
| 2022/03/25 | 1,670 | 1,691 | 1,670 | 1,691 | +22 | +1.3% | 20,600 |
| 2022/03/24 | 1,680 | 1,684 | 1,664 | 1,669 | -21 | -1.2% | 30,400 |
| 2022/03/23 | 1,688 | 1,699 | 1,675 | 1,690 | +8 | +0.5% | 30,000 |
| 2022/03/22 | 1,705 | 1,719 | 1,682 | 1,682 | -25 | -1.5% | 25,300 |
| 2022/03/18 | 1,714 | 1,716 | 1,693 | 1,707 | -5 | -0.3% | 10,100 |
| 2022/03/17 | 1,720 | 1,724 | 1,700 | 1,712 | +2 | +0.1% | 15,200 |
| 2022/03/16 | 1,698 | 1,711 | 1,691 | 1,710 | +22 | +1.3% | 16,100 |
| 2022/03/15 | 1,693 | 1,710 | 1,684 | 1,688 | ±0 | ±0% | 20,800 |
| 2022/03/14 | 1,689 | 1,689 | 1,666 | 1,688 | +22 | +1.3% | 12,300 |
| 2022/03/11 | 1,667 | 1,690 | 1,660 | 1,666 | -1 | -0.1% | 19,400 |
| 2022/03/10 | 1,635 | 1,671 | 1,635 | 1,667 | +43 | +2.6% | 8,500 |
| 2022/03/09 | 1,640 | 1,645 | 1,620 | 1,624 | -9 | -0.6% | 19,100 |
| 2022/03/08 | 1,670 | 1,674 | 1,616 | 1,633 | -52 | -3.1% | 33,900 |
| 2022/03/07 | 1,672 | 1,685 | 1,664 | 1,685 | -7 | -0.4% | 20,400 |
| 2022/03/04 | 1,687 | 1,699 | 1,672 | 1,692 | -4 | -0.2% | 14,700 |
| 2022/03/03 | 1,694 | 1,704 | 1,683 | 1,696 | +3 | +0.2% | 13,400 |
| 2022/03/02 | 1,686 | 1,694 | 1,673 | 1,693 | +8 | +0.5% | 11,700 |
| 2022/03/01 | 1,672 | 1,698 | 1,672 | 1,685 | +19 | +1.1% | 14,100 |
| 2022/02/28 | 1,670 | 1,697 | 1,666 | 1,666 | +6 | +0.4% | 16,100 |
| 2022/02/25 | 1,662 | 1,671 | 1,658 | 1,660 | -14 | -0.8% | 11,500 |
| 2022/02/24 | 1,660 | 1,674 | 1,654 | 1,674 | +4 | +0.2% | 23,500 |
| 2022/02/22 | 1,678 | 1,681 | 1,670 | 1,670 | -11 | -0.7% | 4,500 |
| 2022/02/21 | 1,675 | 1,683 | 1,664 | 1,681 | +5 | +0.3% | 14,600 |
| 2022/02/18 | 1,675 | 1,685 | 1,668 | 1,676 | +1 | +0.1% | 15,600 |
| 2022/02/17 | 1,700 | 1,701 | 1,675 | 1,675 | -16 | -0.9% | 16,000 |
| 2022/02/16 | 1,692 | 1,700 | 1,687 | 1,691 | +10 | +0.6% | 11,300 |
| 2022/02/15 | 1,682 | 1,700 | 1,679 | 1,681 | -17 | -1% | 23,100 |
| 2022/02/14 | 1,692 | 1,698 | 1,679 | 1,698 | +6 | +0.4% | 17,800 |
| 2022/02/10 | 1,703 | 1,713 | 1,692 | 1,692 | -9 | -0.5% | 19,000 |
| 2022/02/09 | 1,709 | 1,710 | 1,695 | 1,701 | -6 | -0.4% | 19,500 |
| 2022/02/08 | 1,705 | 1,715 | 1,698 | 1,707 | +2 | +0.1% | 16,800 |
| 2022/02/07 | 1,689 | 1,705 | 1,678 | 1,705 | +16 | +0.9% | 6,800 |
| 2022/02/04 | 1,688 | 1,695 | 1,675 | 1,689 | -9 | -0.5% | 28,800 |
| 2022/02/03 | 1,700 | 1,708 | 1,682 | 1,698 | +5 | +0.3% | 16,800 |
| 2022/02/02 | 1,673 | 1,700 | 1,673 | 1,693 | +11 | +0.7% | 29,200 |
| 2022/02/01 | 1,673 | 1,715 | 1,673 | 1,682 | +8 | +0.5% | 34,100 |
| 2022/01/31 | 1,673 | 1,680 | 1,658 | 1,674 | +1 | +0.1% | 28,200 |
| 2022/01/28 | 1,642 | 1,673 | 1,642 | 1,673 | +34 | +2.1% | 19,300 |
| 2022/01/27 | 1,680 | 1,701 | 1,638 | 1,639 | -43 | -2.6% | 51,400 |
| 2022/01/26 | 1,682 | 1,703 | 1,672 | 1,682 | ±0 | ±0% | 14,700 |
| 2022/01/25 | 1,691 | 1,698 | 1,665 | 1,682 | -21 | -1.2% | 29,500 |
| 2022/01/24 | 1,665 | 1,703 | 1,665 | 1,703 | +39 | +2.3% | 13,300 |
| 2022/01/21 | 1,670 | 1,678 | 1,656 | 1,664 | -8 | -0.5% | 29,900 |
| 2022/01/20 | 1,683 | 1,696 | 1,672 | 1,672 | +6 | +0.4% | 26,800 |
| 2022/01/19 | 1,706 | 1,712 | 1,664 | 1,666 | -40 | -2.3% | 26,400 |
| 2022/01/18 | 1,703 | 1,725 | 1,700 | 1,706 | +3 | +0.2% | 13,500 |
651～
700
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
