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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 1,595 | 1,596 | 1,564 | 1,581 | -30 | -1.9% | 52,300 |
| 2022/05/18 | 1,610 | 1,619 | 1,601 | 1,611 | +2 | +0.1% | 23,200 |
| 2022/05/17 | 1,600 | 1,616 | 1,589 | 1,609 | +24 | +1.5% | 21,800 |
| 2022/05/16 | 1,613 | 1,613 | 1,583 | 1,585 | -13 | -0.8% | 30,400 |
| 2022/05/13 | 1,600 | 1,610 | 1,580 | 1,598 | +8 | +0.5% | 36,600 |
| 2022/05/12 | 1,631 | 1,637 | 1,590 | 1,590 | -41 | -2.5% | 52,500 |
| 2022/05/11 | 1,653 | 1,666 | 1,631 | 1,631 | -39 | -2.3% | 22,900 |
| 2022/05/10 | 1,665 | 1,674 | 1,647 | 1,670 | +17 | +1% | 41,700 |
| 2022/05/09 | 1,658 | 1,675 | 1,648 | 1,653 | -28 | -1.7% | 35,800 |
| 2022/05/06 | 1,690 | 1,690 | 1,665 | 1,681 | +5 | +0.3% | 23,000 |
| 2022/05/02 | 1,680 | 1,690 | 1,672 | 1,676 | -1 | -0.1% | 29,400 |
| 2022/04/28 | 1,655 | 1,679 | 1,646 | 1,677 | +39 | +2.4% | 39,700 |
| 2022/04/27 | 1,650 | 1,650 | 1,628 | 1,638 | -13 | -0.8% | 28,000 |
| 2022/04/26 | 1,643 | 1,652 | 1,636 | 1,651 | +3 | +0.2% | 9,800 |
| 2022/04/25 | 1,650 | 1,650 | 1,635 | 1,648 | -16 | -1% | 16,800 |
| 2022/04/22 | 1,658 | 1,671 | 1,651 | 1,664 | -6 | -0.4% | 18,100 |
| 2022/04/21 | 1,656 | 1,673 | 1,656 | 1,670 | +14 | +0.8% | 19,400 |
| 2022/04/20 | 1,667 | 1,669 | 1,652 | 1,656 | -11 | -0.7% | 21,600 |
| 2022/04/19 | 1,674 | 1,674 | 1,651 | 1,667 | -7 | -0.4% | 11,000 |
| 2022/04/18 | 1,658 | 1,674 | 1,645 | 1,674 | +14 | +0.8% | 9,700 |
| 2022/04/15 | 1,650 | 1,660 | 1,649 | 1,660 | +5 | +0.3% | 8,100 |
| 2022/04/14 | 1,677 | 1,677 | 1,645 | 1,655 | -7 | -0.4% | 14,000 |
| 2022/04/13 | 1,651 | 1,672 | 1,648 | 1,662 | +19 | +1.2% | 8,100 |
| 2022/04/12 | 1,679 | 1,695 | 1,643 | 1,643 | -39 | -2.3% | 22,200 |
| 2022/04/11 | 1,693 | 1,697 | 1,675 | 1,682 | -12 | -0.7% | 6,200 |
| 2022/04/08 | 1,689 | 1,700 | 1,678 | 1,694 | +18 | +1.1% | 15,700 |
| 2022/04/07 | 1,694 | 1,694 | 1,665 | 1,676 | +12 | +0.7% | 47,800 |
| 2022/04/06 | 1,690 | 1,697 | 1,664 | 1,664 | -26 | -1.5% | 35,100 |
| 2022/04/05 | 1,703 | 1,719 | 1,679 | 1,690 | -17 | -1% | 26,100 |
| 2022/04/04 | 1,680 | 1,710 | 1,677 | 1,707 | +27 | +1.6% | 16,800 |
| 2022/04/01 | 1,697 | 1,697 | 1,646 | 1,680 | -20 | -1.2% | 41,200 |
| 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 |
801～
850
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
