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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,729 | 1,740 | 1,703 | 1,703 | -27 | -1.6% | 25,600 |
| 2022/01/14 | 1,744 | 1,745 | 1,725 | 1,730 | -23 | -1.3% | 23,500 |
| 2022/01/13 | 1,762 | 1,767 | 1,740 | 1,753 | -8 | -0.5% | 18,100 |
| 2022/01/12 | 1,775 | 1,775 | 1,753 | 1,761 | +1 | +0.1% | 18,100 |
| 2022/01/11 | 1,755 | 1,771 | 1,753 | 1,760 | -6 | -0.3% | 24,000 |
| 2022/01/07 | 1,751 | 1,776 | 1,747 | 1,766 | +9 | +0.5% | 23,200 |
| 2022/01/06 | 1,775 | 1,786 | 1,751 | 1,757 | -19 | -1.1% | 30,400 |
| 2022/01/05 | 1,789 | 1,795 | 1,770 | 1,776 | -14 | -0.8% | 39,000 |
| 2022/01/04 | 1,780 | 1,790 | 1,770 | 1,790 | +38 | +2.2% | 44,200 |
| 2021/12/30 | 1,769 | 1,769 | 1,752 | 1,752 | -17 | -1% | 7,300 |
| 2021/12/29 | 1,741 | 1,777 | 1,741 | 1,769 | +19 | +1.1% | 28,600 |
| 2021/12/28 | 1,725 | 1,750 | 1,722 | 1,750 | +21 | +1.2% | 33,000 |
| 2021/12/27 | 1,735 | 1,735 | 1,724 | 1,729 | +2 | +0.1% | 13,800 |
| 2021/12/24 | 1,730 | 1,737 | 1,717 | 1,727 | +6 | +0.3% | 25,600 |
| 2021/12/23 | 1,720 | 1,728 | 1,684 | 1,721 | +11 | +0.6% | 51,700 |
| 2021/12/22 | 1,706 | 1,731 | 1,702 | 1,710 | +13 | +0.8% | 30,300 |
| 2021/12/21 | 1,665 | 1,708 | 1,661 | 1,697 | +32 | +1.9% | 43,100 |
| 2021/12/20 | 1,724 | 1,729 | 1,660 | 1,665 | -31 | -1.8% | 53,600 |
| 2021/12/17 | 1,724 | 1,724 | 1,691 | 1,696 | -28 | -1.6% | 20,800 |
| 2021/12/16 | 1,716 | 1,725 | 1,707 | 1,724 | +6 | +0.3% | 25,200 |
| 2021/12/15 | 1,718 | 1,724 | 1,715 | 1,718 | +8 | +0.5% | 26,000 |
| 2021/12/14 | 1,711 | 1,712 | 1,698 | 1,710 | +12 | +0.7% | 36,600 |
| 2021/12/13 | 1,724 | 1,724 | 1,698 | 1,698 | -24 | -1.4% | 20,000 |
| 2021/12/10 | 1,702 | 1,722 | 1,693 | 1,722 | +17 | +1% | 18,200 |
| 2021/12/09 | 1,698 | 1,709 | 1,690 | 1,705 | +10 | +0.6% | 15,200 |
| 2021/12/08 | 1,686 | 1,698 | 1,680 | 1,695 | +17 | +1% | 18,300 |
| 2021/12/07 | 1,650 | 1,680 | 1,650 | 1,678 | +38 | +2.3% | 22,700 |
| 2021/12/06 | 1,646 | 1,662 | 1,639 | 1,640 | -6 | -0.4% | 16,500 |
| 2021/12/03 | 1,622 | 1,646 | 1,621 | 1,646 | +34 | +2.1% | 26,400 |
| 2021/12/02 | 1,623 | 1,624 | 1,602 | 1,612 | +1 | +0.1% | 31,300 |
| 2021/12/01 | 1,591 | 1,620 | 1,586 | 1,611 | +20 | +1.3% | 34,600 |
| 2021/11/30 | 1,610 | 1,645 | 1,591 | 1,591 | -19 | -1.2% | 51,700 |
| 2021/11/29 | 1,611 | 1,627 | 1,600 | 1,610 | -2 | -0.1% | 34,900 |
| 2021/11/26 | 1,630 | 1,632 | 1,610 | 1,612 | -29 | -1.8% | 31,100 |
| 2021/11/25 | 1,661 | 1,665 | 1,641 | 1,641 | -14 | -0.8% | 46,500 |
| 2021/11/24 | 1,655 | 1,669 | 1,655 | 1,655 | -5 | -0.3% | 24,400 |
| 2021/11/22 | 1,660 | 1,664 | 1,652 | 1,660 | ±0 | ±0% | 26,800 |
| 2021/11/19 | 1,657 | 1,677 | 1,655 | 1,660 | -3 | -0.2% | 38,900 |
| 2021/11/18 | 1,701 | 1,703 | 1,661 | 1,663 | -44 | -2.6% | 56,700 |
| 2021/11/17 | 1,712 | 1,717 | 1,704 | 1,707 | -7 | -0.4% | 32,500 |
| 2021/11/16 | 1,720 | 1,720 | 1,711 | 1,714 | -10 | -0.6% | 28,500 |
| 2021/11/15 | 1,740 | 1,740 | 1,721 | 1,724 | -16 | -0.9% | 20,300 |
| 2021/11/12 | 1,728 | 1,746 | 1,728 | 1,740 | +16 | +0.9% | 18,900 |
| 2021/11/11 | 1,731 | 1,740 | 1,724 | 1,724 | -12 | -0.7% | 11,700 |
| 2021/11/10 | 1,723 | 1,747 | 1,721 | 1,736 | +8 | +0.5% | 22,400 |
| 2021/11/09 | 1,754 | 1,754 | 1,728 | 1,728 | -12 | -0.7% | 16,500 |
| 2021/11/08 | 1,739 | 1,740 | 1,724 | 1,740 | -4 | -0.2% | 18,000 |
| 2021/11/05 | 1,754 | 1,754 | 1,724 | 1,744 | -14 | -0.8% | 17,400 |
| 2021/11/04 | 1,735 | 1,758 | 1,722 | 1,758 | +27 | +1.6% | 61,200 |
| 2021/11/02 | 1,745 | 1,745 | 1,731 | 1,731 | -2 | -0.1% | 14,300 |
701～
750
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
