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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 1,929 | 1,943 | 1,914 | 1,943 | +28 | +1.5% | 22,300 |
| 2025/03/25 | 1,911 | 1,929 | 1,909 | 1,915 | +10 | +0.5% | 21,400 |
| 2025/03/24 | 1,910 | 1,911 | 1,898 | 1,905 | +8 | +0.4% | 16,100 |
| 2025/03/21 | 1,914 | 1,918 | 1,897 | 1,897 | -15 | -0.8% | 33,200 |
| 2025/03/19 | 1,904 | 1,917 | 1,892 | 1,912 | +8 | +0.4% | 35,200 |
| 2025/03/18 | 1,911 | 1,918 | 1,901 | 1,904 | -2 | -0.1% | 13,800 |
| 2025/03/17 | 1,915 | 1,918 | 1,906 | 1,906 | -5 | -0.3% | 19,000 |
| 2025/03/14 | 1,896 | 1,911 | 1,891 | 1,911 | +10 | +0.5% | 41,500 |
| 2025/03/13 | 1,878 | 1,901 | 1,872 | 1,901 | +42 | +2.3% | 53,700 |
| 2025/03/12 | 1,853 | 1,875 | 1,843 | 1,859 | ±0 | ±0% | 60,200 |
| 2025/03/11 | 1,880 | 1,880 | 1,850 | 1,859 | -35 | -1.8% | 33,100 |
| 2025/03/10 | 1,911 | 1,915 | 1,888 | 1,894 | -17 | -0.9% | 49,600 |
| 2025/03/07 | 1,874 | 1,911 | 1,861 | 1,911 | +37 | +2% | 31,300 |
| 2025/03/06 | 1,875 | 1,884 | 1,864 | 1,874 | -1 | -0.1% | 24,700 |
| 2025/03/05 | 1,832 | 1,877 | 1,820 | 1,875 | +45 | +2.5% | 38,000 |
| 2025/03/04 | 1,825 | 1,831 | 1,821 | 1,830 | -2 | -0.1% | 21,100 |
| 2025/03/03 | 1,830 | 1,840 | 1,820 | 1,832 | +6 | +0.3% | 26,100 |
| 2025/02/28 | 1,800 | 1,835 | 1,794 | 1,826 | -3 | -0.2% | 323,800 |
| 2025/02/27 | 1,787 | 1,833 | 1,787 | 1,829 | +42 | +2.4% | 43,700 |
| 2025/02/26 | 1,757 | 1,787 | 1,753 | 1,787 | +30 | +1.7% | 32,900 |
| 2025/02/25 | 1,768 | 1,773 | 1,746 | 1,757 | -3 | -0.2% | 47,000 |
| 2025/02/21 | 1,755 | 1,780 | 1,746 | 1,760 | -21 | -1.2% | 52,100 |
| 2025/02/20 | 1,795 | 1,804 | 1,781 | 1,781 | -22 | -1.2% | 57,300 |
| 2025/02/19 | 1,818 | 1,832 | 1,793 | 1,803 | -15 | -0.8% | 68,400 |
| 2025/02/18 | 1,826 | 1,831 | 1,811 | 1,818 | -1 | -0.1% | 43,400 |
| 2025/02/17 | 1,860 | 1,870 | 1,815 | 1,819 | -27 | -1.5% | 75,700 |
| 2025/02/14 | 1,835 | 1,860 | 1,834 | 1,846 | +4 | +0.2% | 37,000 |
| 2025/02/13 | 1,845 | 1,878 | 1,841 | 1,842 | +11 | +0.6% | 53,100 |
| 2025/02/12 | 1,912 | 1,912 | 1,825 | 1,831 | -71 | -3.7% | 96,700 |
| 2025/02/10 | 1,863 | 1,918 | 1,852 | 1,902 | +64 | +3.5% | 47,000 |
| 2025/02/07 | 1,861 | 1,899 | 1,837 | 1,838 | +1 | +0.1% | 29,000 |
| 2025/02/06 | 1,861 | 1,865 | 1,830 | 1,837 | -26 | -1.4% | 36,600 |
| 2025/02/05 | 1,845 | 1,872 | 1,840 | 1,863 | +18 | +1% | 51,600 |
| 2025/02/04 | 1,927 | 1,942 | 1,831 | 1,845 | -55 | -2.9% | 78,800 |
| 2025/02/03 | 1,900 | 1,917 | 1,889 | 1,900 | -2 | -0.1% | 33,200 |
| 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 |
101～
150
件表示中 / 3766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 | 193,800円 | -4.8% | +107.9% | 2.99% | 37.81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 | 190,700円 | +5.6% | +7.8% | 0.52% | 46.20倍 | 3.24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 |
| 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 |
| ＳＲＳＨＤ | 130,900円 | +12.6% | +10.3% | 0.76% | 33.83倍 | 3.28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
