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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,964 | 3,045 | 2,964 | 3,000 | +20 | +0.7% | 37,400 |
| 2024/06/26 | 2,965 | 2,996 | 2,941 | 2,980 | +3 | +0.1% | 4,500 |
| 2024/06/25 | 2,977 | 3,000 | 2,933 | 2,977 | ±0 | ±0% | 14,000 |
| 2024/06/24 | 3,005 | 3,060 | 2,949 | 2,977 | -23 | -0.8% | 39,100 |
| 2024/06/21 | 2,814 | 3,000 | 2,765 | 3,000 | +136 | +4.7% | 114,700 |
| 2024/06/20 | 2,789 | 2,987 | 2,789 | 2,864 | +115 | +4.2% | 79,200 |
| 2024/06/19 | 2,724 | 2,755 | 2,701 | 2,749 | +13 | +0.5% | 10,700 |
| 2024/06/18 | 2,705 | 2,749 | 2,695 | 2,736 | +21 | +0.8% | 9,200 |
| 2024/06/17 | 2,653 | 2,731 | 2,637 | 2,715 | +46 | +1.7% | 17,400 |
| 2024/06/14 | 2,689 | 2,724 | 2,629 | 2,669 | -70 | -2.6% | 55,100 |
| 2024/06/13 | 2,742 | 2,750 | 2,701 | 2,739 | -29 | -1% | 23,300 |
| 2024/06/12 | 2,760 | 2,768 | 2,731 | 2,768 | -14 | -0.5% | 19,600 |
| 2024/06/11 | 2,783 | 2,801 | 2,751 | 2,782 | -26 | -0.9% | 24,500 |
| 2024/06/10 | 2,823 | 2,823 | 2,762 | 2,808 | -41 | -1.4% | 25,900 |
| 2024/06/07 | 2,868 | 2,875 | 2,810 | 2,849 | -40 | -1.4% | 20,800 |
| 2024/06/06 | 2,895 | 2,916 | 2,870 | 2,889 | -6 | -0.2% | 10,400 |
| 2024/06/05 | 2,867 | 2,900 | 2,854 | 2,895 | +4 | +0.1% | 10,000 |
| 2024/06/04 | 2,920 | 2,920 | 2,858 | 2,891 | -30 | -1% | 19,000 |
| 2024/06/03 | 2,885 | 2,922 | 2,885 | 2,921 | +23 | +0.8% | 9,600 |
| 2024/05/31 | 2,880 | 2,898 | 2,854 | 2,898 | +19 | +0.7% | 22,600 |
| 2024/05/30 | 2,851 | 2,879 | 2,833 | 2,879 | +15 | +0.5% | 13,100 |
| 2024/05/29 | 2,875 | 2,887 | 2,850 | 2,864 | -11 | -0.4% | 16,300 |
| 2024/05/28 | 2,860 | 2,884 | 2,843 | 2,875 | +16 | +0.6% | 12,800 |
| 2024/05/27 | 2,840 | 2,862 | 2,836 | 2,859 | +18 | +0.6% | 13,100 |
| 2024/05/24 | 2,809 | 2,850 | 2,809 | 2,841 | -18 | -0.6% | 14,900 |
| 2024/05/23 | 2,846 | 2,864 | 2,828 | 2,859 | +31 | +1.1% | 17,500 |
| 2024/05/22 | 2,854 | 2,860 | 2,807 | 2,828 | -26 | -0.9% | 14,900 |
| 2024/05/21 | 2,849 | 2,870 | 2,822 | 2,854 | +4 | +0.1% | 24,900 |
| 2024/05/20 | 2,818 | 2,850 | 2,801 | 2,850 | +21 | +0.7% | 24,300 |
| 2024/05/17 | 2,825 | 2,870 | 2,763 | 2,829 | +4 | +0.1% | 36,300 |
| 2024/05/16 | 2,893 | 2,900 | 2,825 | 2,825 | -81 | -2.8% | 30,800 |
| 2024/05/15 | 2,904 | 2,923 | 2,901 | 2,906 | +3 | +0.1% | 15,400 |
| 2024/05/14 | 2,928 | 2,940 | 2,901 | 2,903 | -27 | -0.9% | 12,800 |
| 2024/05/13 | 2,950 | 2,964 | 2,925 | 2,930 | -20 | -0.7% | 22,700 |
| 2024/05/10 | 2,929 | 2,985 | 2,929 | 2,950 | +25 | +0.9% | 31,600 |
| 2024/05/09 | 2,917 | 2,951 | 2,902 | 2,925 | +4 | +0.1% | 10,600 |
| 2024/05/08 | 2,901 | 2,944 | 2,897 | 2,921 | +16 | +0.6% | 16,500 |
| 2024/05/07 | 2,891 | 2,913 | 2,886 | 2,905 | +14 | +0.5% | 17,000 |
| 2024/05/02 | 2,900 | 2,947 | 2,872 | 2,891 | -9 | -0.3% | 27,200 |
| 2024/05/01 | 2,889 | 2,910 | 2,873 | 2,900 | +11 | +0.4% | 39,300 |
| 2024/04/30 | 2,791 | 2,908 | 2,780 | 2,889 | -38 | -1.3% | 52,800 |
| 2024/04/26 | 2,890 | 2,939 | 2,836 | 2,927 | +78 | +2.7% | 57,000 |
| 2024/04/25 | 2,793 | 2,849 | 2,751 | 2,849 | +62 | +2.2% | 26,200 |
| 2024/04/24 | 2,782 | 2,804 | 2,774 | 2,787 | -19 | -0.7% | 11,200 |
| 2024/04/23 | 2,835 | 2,835 | 2,783 | 2,806 | -32 | -1.1% | 19,900 |
| 2024/04/22 | 2,793 | 2,838 | 2,767 | 2,838 | +45 | +1.6% | 15,900 |
| 2024/04/19 | 2,796 | 2,872 | 2,766 | 2,793 | -13 | -0.5% | 54,200 |
| 2024/04/18 | 2,808 | 2,817 | 2,764 | 2,806 | -4 | -0.1% | 20,900 |
| 2024/04/17 | 2,800 | 2,835 | 2,787 | 2,810 | +10 | +0.4% | 32,000 |
| 2024/04/16 | 2,796 | 2,820 | 2,777 | 2,800 | -7 | -0.2% | 21,100 |
101～
150
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
