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 |
|---|---|---|---|---|---|---|---|
| 2018/12/14 | 1,778 | 1,783 | 1,778 | 1,778 | -5 | -0.3% | 4,900 |
| 2018/12/13 | 1,777 | 1,785 | 1,777 | 1,783 | +19 | +1.1% | 4,200 |
| 2018/12/12 | 1,765 | 1,765 | 1,762 | 1,764 | -1 | -0.1% | 3,800 |
| 2018/12/11 | 1,773 | 1,792 | 1,765 | 1,765 | -6 | -0.3% | 3,200 |
| 2018/12/10 | 1,772 | 1,780 | 1,766 | 1,771 | -23 | -1.3% | 2,500 |
| 2018/12/07 | 1,801 | 1,824 | 1,789 | 1,794 | -10 | -0.6% | 2,500 |
| 2018/12/06 | 1,805 | 1,839 | 1,802 | 1,804 | -4 | -0.2% | 1,500 |
| 2018/12/05 | 1,875 | 1,876 | 1,807 | 1,808 | -55 | -3% | 11,800 |
| 2018/12/04 | 1,851 | 1,863 | 1,845 | 1,863 | +16 | +0.9% | 5,300 |
| 2018/12/03 | 1,832 | 1,860 | 1,831 | 1,847 | +18 | +1% | 2,700 |
| 2018/11/30 | 1,805 | 1,833 | 1,805 | 1,829 | +34 | +1.9% | 1,600 |
| 2018/11/29 | 1,795 | 1,818 | 1,793 | 1,795 | ±0 | ±0% | 4,000 |
| 2018/11/28 | 1,783 | 1,795 | 1,783 | 1,795 | +8 | +0.4% | 1,400 |
| 2018/11/27 | 1,786 | 1,800 | 1,786 | 1,787 | - | - | 500 |
| 2018/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/22 | 1,791 | 1,819 | 1,791 | 1,804 | -7 | -0.4% | 1,100 |
| 2018/11/21 | 1,792 | 1,818 | 1,792 | 1,811 | +12 | +0.7% | 300 |
| 2018/11/20 | 1,819 | 1,819 | 1,799 | 1,799 | -16 | -0.9% | 2,100 |
| 2018/11/19 | 1,818 | 1,823 | 1,815 | 1,815 | -14 | -0.8% | 900 |
| 2018/11/16 | 1,816 | 1,829 | 1,815 | 1,829 | +9 | +0.5% | 10,600 |
| 2018/11/15 | 1,829 | 1,830 | 1,816 | 1,820 | -10 | -0.5% | 23,100 |
| 2018/11/14 | 1,828 | 1,830 | 1,810 | 1,830 | +15 | +0.8% | 7,700 |
| 2018/11/13 | 1,815 | 1,833 | 1,802 | 1,815 | ±0 | ±0% | 5,700 |
| 2018/11/12 | 1,831 | 1,832 | 1,812 | 1,815 | -16 | -0.9% | 3,200 |
| 2018/11/09 | 1,846 | 1,849 | 1,831 | 1,831 | -3 | -0.2% | 6,900 |
| 2018/11/08 | 1,833 | 1,842 | 1,833 | 1,834 | +1 | +0.1% | 2,700 |
| 2018/11/07 | 1,831 | 1,844 | 1,831 | 1,833 | -1 | -0.1% | 900 |
| 2018/11/06 | 1,834 | 1,850 | 1,834 | 1,834 | ±0 | ±0% | 5,600 |
| 2018/11/05 | 1,820 | 1,834 | 1,820 | 1,834 | +14 | +0.8% | 1,000 |
| 2018/11/02 | 1,815 | 1,820 | 1,815 | 1,820 | +8 | +0.4% | 700 |
| 2018/11/01 | 1,792 | 1,816 | 1,792 | 1,812 | +2 | +0.1% | 2,300 |
| 2018/10/31 | 1,795 | 1,810 | 1,795 | 1,810 | +15 | +0.8% | 2,800 |
| 2018/10/30 | 1,795 | 1,800 | 1,795 | 1,795 | ±0 | ±0% | 4,300 |
| 2018/10/29 | 1,795 | 1,795 | 1,795 | 1,795 | +5 | +0.3% | 3,300 |
| 2018/10/26 | 1,790 | 1,796 | 1,790 | 1,790 | -1 | -0.1% | 18,900 |
| 2018/10/25 | 1,811 | 1,816 | 1,791 | 1,791 | -40 | -2.2% | 24,500 |
| 2018/10/24 | 1,835 | 1,835 | 1,820 | 1,831 | ±0 | ±0% | 4,800 |
| 2018/10/23 | 1,840 | 1,840 | 1,831 | 1,831 | -9 | -0.5% | 6,100 |
| 2018/10/22 | 1,845 | 1,845 | 1,840 | 1,840 | -5 | -0.3% | 3,000 |
| 2018/10/19 | 1,829 | 1,845 | 1,829 | 1,845 | ±0 | ±0% | 1,100 |
| 2018/10/18 | 1,845 | 1,845 | 1,840 | 1,845 | +7 | +0.4% | 4,200 |
| 2018/10/17 | 1,836 | 1,838 | 1,836 | 1,838 | +3 | +0.2% | 1,800 |
| 2018/10/16 | 1,835 | 1,845 | 1,830 | 1,835 | +5 | +0.3% | 4,500 |
| 2018/10/15 | 1,845 | 1,845 | 1,822 | 1,830 | -14 | -0.8% | 15,000 |
| 2018/10/12 | 1,835 | 1,844 | 1,835 | 1,844 | +17 | +0.9% | 6,900 |
| 2018/10/11 | 1,835 | 1,835 | 1,820 | 1,827 | -3 | -0.2% | 4,400 |
| 2018/10/10 | 1,836 | 1,837 | 1,830 | 1,830 | -4 | -0.2% | 1,500 |
| 2018/10/09 | 1,831 | 1,834 | 1,831 | 1,834 | +3 | +0.2% | 700 |
| 2018/10/05 | 1,827 | 1,831 | 1,827 | 1,831 | -10 | -0.5% | 300 |
| 2018/10/04 | 1,849 | 1,849 | 1,835 | 1,841 | -8 | -0.4% | 5,100 |
1451～
1500
件表示中 / 3589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 | 194,300円 | -1.4% | -44.1% | 2.99% | 30.61倍 | 0.32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 |
| リテールＰＴ | 126,600円 | +3.8% | +6.1% | 3.00% | 10.45倍 | 0.66倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| ＶＴＨＤ | 47,000円 | +5.9% | +6.5% | 5.11% | 8.13倍 | 0.79倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| リンガハット | 219,600円 | +6.9% | +16.6% | 0.46% | 71.11倍 | 4.34倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| クオールＨＤ | 146,400円 | +50.0% | +64.2% | 2.32% | 10.96倍 | 1.01倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年子会社化 |
市場注目の銘柄
チャート関連のコラム
