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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 1,956 | 1,958 | 1,932 | 1,940 | -7 | -0.4% | 23,400 |
2021/06/04 | 1,969 | 1,974 | 1,945 | 1,947 | -18 | -0.9% | 35,200 |
2021/06/03 | 1,966 | 1,980 | 1,955 | 1,965 | +6 | +0.3% | 31,000 |
2021/06/02 | 1,960 | 1,996 | 1,953 | 1,959 | -1 | -0.1% | 78,800 |
2021/06/01 | 1,930 | 1,965 | 1,930 | 1,960 | +29 | +1.5% | 59,100 |
2021/05/31 | 1,918 | 1,950 | 1,909 | 1,931 | +13 | +0.7% | 52,800 |
2021/05/28 | 1,900 | 1,929 | 1,886 | 1,918 | +15 | +0.8% | 62,900 |
2021/05/27 | 1,900 | 1,910 | 1,887 | 1,903 | +10 | +0.5% | 67,500 |
2021/05/26 | 1,923 | 1,926 | 1,891 | 1,893 | -43 | -2.2% | 73,200 |
2021/05/25 | 1,951 | 1,956 | 1,922 | 1,936 | -15 | -0.8% | 65,500 |
2021/05/24 | 1,975 | 1,980 | 1,943 | 1,951 | -18 | -0.9% | 82,700 |
2021/05/21 | 1,990 | 1,996 | 1,963 | 1,969 | -6 | -0.3% | 45,500 |
2021/05/20 | 1,986 | 1,992 | 1,971 | 1,975 | -11 | -0.6% | 35,800 |
2021/05/19 | 1,962 | 2,000 | 1,962 | 1,986 | -12 | -0.6% | 45,300 |
2021/05/18 | 1,978 | 2,002 | 1,961 | 1,998 | +20 | +1% | 32,100 |
2021/05/17 | 2,003 | 2,014 | 1,955 | 1,978 | -31 | -1.5% | 77,900 |
2021/05/14 | 1,985 | 2,022 | 1,980 | 2,009 | +57 | +2.9% | 54,500 |
2021/05/13 | 2,054 | 2,054 | 1,951 | 1,952 | -100 | -4.9% | 126,000 |
2021/05/12 | 2,080 | 2,080 | 2,030 | 2,052 | -29 | -1.4% | 83,200 |
2021/05/11 | 2,133 | 2,143 | 2,081 | 2,081 | -69 | -3.2% | 129,900 |
2021/05/10 | 2,172 | 2,180 | 2,131 | 2,150 | -52 | -2.4% | 77,200 |
2021/05/07 | 2,207 | 2,241 | 2,198 | 2,202 | -5 | -0.2% | 41,700 |
2021/05/06 | 2,240 | 2,240 | 2,183 | 2,207 | -3 | -0.1% | 74,500 |
2021/04/30 | 2,170 | 2,279 | 2,164 | 2,210 | +100 | +4.7% | 254,300 |
2021/04/28 | 2,163 | 2,180 | 2,057 | 2,110 | -151 | -6.7% | 279,000 |
2021/04/27 | 2,100 | 2,320 | 2,091 | 2,261 | +165 | +7.9% | 324,500 |
2021/04/26 | 2,167 | 2,167 | 2,081 | 2,096 | -31 | -1.5% | 48,800 |
2021/04/23 | 2,135 | 2,151 | 2,119 | 2,127 | -22 | -1% | 29,900 |
2021/04/22 | 2,154 | 2,168 | 2,134 | 2,149 | -12 | -0.6% | 38,000 |
2021/04/21 | 2,196 | 2,196 | 2,151 | 2,161 | -42 | -1.9% | 50,000 |
2021/04/20 | 2,195 | 2,240 | 2,187 | 2,203 | +2 | +0.1% | 68,100 |
2021/04/19 | 2,200 | 2,221 | 2,187 | 2,201 | +8 | +0.4% | 56,900 |
2021/04/16 | 2,203 | 2,217 | 2,175 | 2,193 | -9 | -0.4% | 41,900 |
2021/04/15 | 2,194 | 2,232 | 2,181 | 2,202 | +17 | +0.8% | 40,300 |
2021/04/14 | 2,226 | 2,246 | 2,185 | 2,185 | -19 | -0.9% | 60,700 |
2021/04/13 | 2,161 | 2,206 | 2,151 | 2,204 | +43 | +2% | 39,300 |
2021/04/12 | 2,148 | 2,165 | 2,140 | 2,161 | +13 | +0.6% | 28,000 |
2021/04/09 | 2,113 | 2,163 | 2,113 | 2,148 | +38 | +1.8% | 58,800 |
2021/04/08 | 2,136 | 2,136 | 2,105 | 2,110 | -9 | -0.4% | 25,300 |
2021/04/07 | 2,108 | 2,143 | 2,095 | 2,119 | +10 | +0.5% | 44,400 |
2021/04/06 | 2,122 | 2,126 | 2,105 | 2,109 | -21 | -1% | 51,200 |
2021/04/05 | 2,080 | 2,133 | 2,075 | 2,130 | +50 | +2.4% | 45,300 |
2021/04/02 | 2,115 | 2,118 | 2,054 | 2,080 | -56 | -2.6% | 83,400 |
2021/04/01 | 2,144 | 2,163 | 2,124 | 2,136 | -3 | -0.1% | 77,300 |
2021/03/31 | 2,140 | 2,155 | 2,113 | 2,139 | -16 | -0.7% | 36,700 |
2021/03/30 | 2,126 | 2,170 | 2,126 | 2,155 | -27 | -1.2% | 53,000 |
2021/03/29 | 2,220 | 2,221 | 2,172 | 2,182 | -38 | -1.7% | 52,400 |
2021/03/26 | 2,215 | 2,223 | 2,190 | 2,220 | +11 | +0.5% | 26,600 |
2021/03/25 | 2,178 | 2,219 | 2,178 | 2,209 | +10 | +0.5% | 60,000 |
2021/03/24 | 2,251 | 2,264 | 2,180 | 2,199 | -95 | -4.1% | 100,300 |
851~
900
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