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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 1,722 | 1,744 | 1,722 | 1,733 | +11 | +0.6% | 18,900 |
2021/10/29 | 1,745 | 1,745 | 1,715 | 1,722 | -19 | -1.1% | 53,500 |
2021/10/28 | 1,757 | 1,761 | 1,741 | 1,741 | -28 | -1.6% | 26,100 |
2021/10/27 | 1,768 | 1,785 | 1,758 | 1,769 | -8 | -0.5% | 37,200 |
2021/10/26 | 1,768 | 1,777 | 1,760 | 1,777 | +4 | +0.2% | 26,200 |
2021/10/25 | 1,765 | 1,791 | 1,744 | 1,773 | +18 | +1% | 46,500 |
2021/10/22 | 1,751 | 1,765 | 1,742 | 1,755 | +5 | +0.3% | 36,800 |
2021/10/21 | 1,768 | 1,779 | 1,750 | 1,750 | -18 | -1% | 64,100 |
2021/10/20 | 1,776 | 1,806 | 1,754 | 1,768 | -22 | -1.2% | 105,000 |
2021/10/19 | 1,820 | 1,820 | 1,787 | 1,790 | -30 | -1.6% | 26,800 |
2021/10/18 | 1,805 | 1,820 | 1,799 | 1,820 | +15 | +0.8% | 11,600 |
2021/10/15 | 1,806 | 1,811 | 1,788 | 1,805 | +23 | +1.3% | 19,900 |
2021/10/14 | 1,790 | 1,790 | 1,772 | 1,782 | -5 | -0.3% | 20,500 |
2021/10/13 | 1,812 | 1,812 | 1,787 | 1,787 | -25 | -1.4% | 18,700 |
2021/10/12 | 1,834 | 1,834 | 1,804 | 1,812 | -22 | -1.2% | 15,800 |
2021/10/11 | 1,816 | 1,835 | 1,807 | 1,834 | +29 | +1.6% | 15,400 |
2021/10/08 | 1,797 | 1,825 | 1,797 | 1,805 | +13 | +0.7% | 21,800 |
2021/10/07 | 1,778 | 1,801 | 1,771 | 1,792 | +5 | +0.3% | 18,600 |
2021/10/06 | 1,775 | 1,800 | 1,765 | 1,787 | +17 | +1% | 47,700 |
2021/10/05 | 1,797 | 1,800 | 1,770 | 1,770 | -49 | -2.7% | 43,300 |
2021/10/04 | 1,843 | 1,843 | 1,798 | 1,819 | +4 | +0.2% | 33,900 |
2021/10/01 | 1,850 | 1,850 | 1,805 | 1,815 | -44 | -2.4% | 47,100 |
2021/09/30 | 1,880 | 1,918 | 1,854 | 1,859 | -3 | -0.2% | 55,400 |
2021/09/29 | 1,851 | 1,878 | 1,842 | 1,862 | -43 | -2.3% | 45,800 |
2021/09/28 | 1,883 | 1,909 | 1,880 | 1,905 | +22 | +1.2% | 68,500 |
2021/09/27 | 1,885 | 1,918 | 1,876 | 1,883 | +22 | +1.2% | 73,700 |
2021/09/24 | 1,876 | 1,881 | 1,861 | 1,861 | -1 | -0.1% | 35,400 |
2021/09/22 | 1,855 | 1,886 | 1,855 | 1,862 | -9 | -0.5% | 52,600 |
2021/09/21 | 1,851 | 1,871 | 1,839 | 1,871 | -2 | -0.1% | 41,000 |
2021/09/17 | 1,856 | 1,876 | 1,856 | 1,873 | +12 | +0.6% | 38,100 |
2021/09/16 | 1,878 | 1,878 | 1,850 | 1,861 | +11 | +0.6% | 31,900 |
2021/09/15 | 1,850 | 1,859 | 1,840 | 1,850 | -25 | -1.3% | 28,100 |
2021/09/14 | 1,859 | 1,876 | 1,851 | 1,875 | +31 | +1.7% | 37,600 |
2021/09/13 | 1,833 | 1,849 | 1,820 | 1,844 | +21 | +1.2% | 40,800 |
2021/09/10 | 1,822 | 1,834 | 1,821 | 1,823 | +6 | +0.3% | 18,200 |
2021/09/09 | 1,830 | 1,831 | 1,811 | 1,817 | -13 | -0.7% | 31,600 |
2021/09/08 | 1,850 | 1,850 | 1,827 | 1,830 | -19 | -1% | 56,300 |
2021/09/07 | 1,863 | 1,871 | 1,847 | 1,849 | -12 | -0.6% | 19,700 |
2021/09/06 | 1,851 | 1,867 | 1,845 | 1,861 | +21 | +1.1% | 28,500 |
2021/09/03 | 1,832 | 1,857 | 1,832 | 1,840 | +1 | +0.1% | 29,500 |
2021/09/02 | 1,840 | 1,844 | 1,825 | 1,839 | ±0 | ±0% | 24,900 |
2021/09/01 | 1,829 | 1,839 | 1,821 | 1,839 | +20 | +1.1% | 25,400 |
2021/08/31 | 1,805 | 1,824 | 1,795 | 1,819 | +16 | +0.9% | 27,400 |
2021/08/30 | 1,771 | 1,808 | 1,771 | 1,803 | +47 | +2.7% | 34,700 |
2021/08/27 | 1,733 | 1,767 | 1,729 | 1,756 | +27 | +1.6% | 45,100 |
2021/08/26 | 1,726 | 1,735 | 1,713 | 1,729 | +1 | +0.1% | 49,700 |
2021/08/25 | 1,725 | 1,742 | 1,724 | 1,728 | -12 | -0.7% | 44,100 |
2021/08/24 | 1,732 | 1,740 | 1,714 | 1,740 | -4 | -0.2% | 52,400 |
2021/08/23 | 1,721 | 1,755 | 1,721 | 1,744 | +14 | +0.8% | 45,400 |
2021/08/20 | 1,756 | 1,758 | 1,719 | 1,730 | -34 | -1.9% | 68,300 |
751~
800
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