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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 1,915 | 1,916 | 1,902 | 1,902 | -11 | -0.6% | 16,500 |
| 2025/01/30 | 1,913 | 1,929 | 1,908 | 1,913 | ±0 | ±0% | 14,800 |
| 2025/01/29 | 1,932 | 1,972 | 1,906 | 1,913 | -23 | -1.2% | 27,300 |
| 2025/01/28 | 1,930 | 1,967 | 1,928 | 1,936 | +16 | +0.8% | 25,400 |
| 2025/01/27 | 1,909 | 1,936 | 1,909 | 1,920 | +26 | +1.4% | 9,300 |
| 2025/01/24 | 1,900 | 1,908 | 1,894 | 1,894 | +4 | +0.2% | 10,500 |
| 2025/01/23 | 1,898 | 1,915 | 1,890 | 1,890 | -1 | -0.1% | 11,200 |
| 2025/01/22 | 1,912 | 1,922 | 1,891 | 1,891 | -21 | -1.1% | 31,500 |
| 2025/01/21 | 1,912 | 1,925 | 1,909 | 1,912 | +1 | +0.1% | 8,700 |
| 2025/01/20 | 1,927 | 1,940 | 1,911 | 1,911 | -15 | -0.8% | 30,300 |
| 2025/01/17 | 1,947 | 1,947 | 1,925 | 1,926 | -21 | -1.1% | 19,000 |
| 2025/01/16 | 1,983 | 1,984 | 1,946 | 1,947 | -25 | -1.3% | 13,100 |
| 2025/01/15 | 1,971 | 1,987 | 1,957 | 1,972 | +4 | +0.2% | 8,500 |
| 2025/01/14 | 2,002 | 2,006 | 1,968 | 1,968 | -37 | -1.8% | 26,000 |
| 2025/01/10 | 2,040 | 2,040 | 2,001 | 2,005 | -18 | -0.9% | 6,900 |
| 2025/01/09 | 2,058 | 2,058 | 2,010 | 2,023 | +9 | +0.4% | 9,500 |
| 2025/01/08 | 2,085 | 2,085 | 2,011 | 2,014 | -54 | -2.6% | 16,200 |
| 2025/01/07 | 2,075 | 2,087 | 2,050 | 2,068 | +2 | +0.1% | 12,100 |
| 2025/01/06 | 2,092 | 2,103 | 2,054 | 2,066 | -41 | -1.9% | 16,900 |
| 2024/12/30 | 2,045 | 2,107 | 2,033 | 2,107 | +62 | +3% | 19,600 |
| 2024/12/27 | 2,048 | 2,057 | 2,030 | 2,045 | -1 | ±0% | 5,500 |
| 2024/12/26 | 2,035 | 2,081 | 2,021 | 2,046 | +11 | +0.5% | 25,300 |
| 2024/12/25 | 2,020 | 2,054 | 2,020 | 2,035 | +16 | +0.8% | 9,100 |
| 2024/12/24 | 2,020 | 2,027 | 2,007 | 2,019 | -1 | ±0% | 7,900 |
| 2024/12/23 | 2,021 | 2,030 | 2,010 | 2,020 | -1 | ±0% | 10,500 |
| 2024/12/20 | 2,057 | 2,057 | 2,021 | 2,021 | -17 | -0.8% | 10,100 |
| 2024/12/19 | 2,025 | 2,059 | 2,025 | 2,038 | +3 | +0.1% | 11,000 |
| 2024/12/18 | 2,068 | 2,070 | 2,031 | 2,035 | -29 | -1.4% | 8,700 |
| 2024/12/17 | 2,074 | 2,080 | 2,052 | 2,064 | +5 | +0.2% | 5,600 |
| 2024/12/16 | 2,070 | 2,077 | 2,057 | 2,059 | -11 | -0.5% | 7,400 |
| 2024/12/13 | 2,080 | 2,081 | 2,065 | 2,070 | -28 | -1.3% | 18,500 |
| 2024/12/12 | 2,019 | 2,098 | 2,007 | 2,098 | +97 | +4.8% | 37,800 |
| 2024/12/11 | 2,018 | 2,023 | 1,993 | 2,001 | -8 | -0.4% | 12,400 |
| 2024/12/10 | 2,035 | 2,035 | 2,007 | 2,009 | -16 | -0.8% | 7,200 |
| 2024/12/09 | 2,005 | 2,035 | 2,005 | 2,025 | +22 | +1.1% | 14,100 |
| 2024/12/06 | 1,998 | 2,037 | 1,987 | 2,003 | +10 | +0.5% | 24,500 |
| 2024/12/05 | 2,039 | 2,044 | 1,981 | 1,993 | -32 | -1.6% | 32,000 |
| 2024/12/04 | 2,000 | 2,031 | 1,994 | 2,025 | +25 | +1.3% | 12,800 |
| 2024/12/03 | 1,968 | 2,007 | 1,968 | 2,000 | +40 | +2% | 19,300 |
| 2024/12/02 | 1,961 | 1,974 | 1,960 | 1,960 | +3 | +0.2% | 11,400 |
| 2024/11/29 | 1,971 | 1,986 | 1,957 | 1,957 | -12 | -0.6% | 10,500 |
| 2024/11/28 | 1,932 | 1,969 | 1,932 | 1,969 | +41 | +2.1% | 8,300 |
| 2024/11/27 | 1,950 | 1,951 | 1,918 | 1,928 | -39 | -2% | 23,000 |
| 2024/11/26 | 1,985 | 2,011 | 1,952 | 1,967 | -8 | -0.4% | 16,000 |
| 2024/11/25 | 2,044 | 2,047 | 1,971 | 1,975 | -61 | -3% | 49,400 |
| 2024/11/22 | 2,011 | 2,040 | 2,011 | 2,036 | +29 | +1.4% | 8,100 |
| 2024/11/21 | 2,012 | 2,028 | 2,001 | 2,007 | -4 | -0.2% | 8,500 |
| 2024/11/20 | 2,011 | 2,040 | 2,011 | 2,011 | +3 | +0.1% | 9,300 |
| 2024/11/19 | 2,040 | 2,050 | 2,006 | 2,008 | -22 | -1.1% | 10,000 |
| 2024/11/18 | 2,000 | 2,044 | 2,000 | 2,030 | +31 | +1.6% | 10,500 |
51～
100
件表示中 / 3681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 | 172,400円 | -1.4% | -44.1% | 3.36% | 24.93倍 | 0.27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 |
| ミニストップ | 178,000円 | +10.9% | - | 1.12% | 738.59倍 | 1.59倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
| サガミＨＤ | 169,600円 | +9.7% | +22.0% | 0.59% | 38.04倍 | 2.94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 |
| ＳＦＰ | 218,100円 | +7.0% | +14.0% | 1.28% | 29.25倍 | 5.70倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| ＳＲＳＨＤ | 117,900円 | +6.3% | +6.4% | 0.64% | 32.51倍 | 3.00倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
市場注目の銘柄
チャート関連のコラム
