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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,830 | 1,830 | 1,811 | 1,826 | -12 | -0.7% | 1,100 |
| 2018/09/27 | 1,809 | 1,838 | 1,806 | 1,838 | +13 | +0.7% | 1,400 |
| 2018/09/26 | 1,813 | 1,829 | 1,813 | 1,825 | -5 | -0.3% | 700 |
| 2018/09/25 | 1,825 | 1,830 | 1,825 | 1,830 | +9 | +0.5% | 1,900 |
| 2018/09/21 | 1,820 | 1,825 | 1,820 | 1,821 | +5 | +0.3% | 1,500 |
| 2018/09/20 | 1,803 | 1,826 | 1,803 | 1,816 | +12 | +0.7% | 2,100 |
| 2018/09/19 | 1,825 | 1,825 | 1,802 | 1,804 | -16 | -0.9% | 2,200 |
| 2018/09/18 | 1,819 | 1,820 | 1,816 | 1,820 | +1 | +0.1% | 2,100 |
| 2018/09/14 | 1,819 | 1,827 | 1,798 | 1,819 | ±0 | ±0% | 4,800 |
| 2018/09/13 | 1,821 | 1,823 | 1,803 | 1,819 | +17 | +0.9% | 2,100 |
| 2018/09/12 | 1,823 | 1,823 | 1,801 | 1,802 | -20 | -1.1% | 1,900 |
| 2018/09/11 | 1,826 | 1,831 | 1,822 | 1,822 | ±0 | ±0% | 700 |
| 2018/09/10 | 1,822 | 1,822 | 1,810 | 1,822 | ±0 | ±0% | 1,800 |
| 2018/09/07 | 1,826 | 1,826 | 1,822 | 1,822 | -3 | -0.2% | 800 |
| 2018/09/06 | 1,847 | 1,847 | 1,825 | 1,825 | ±0 | ±0% | 1,300 |
| 2018/09/05 | 1,836 | 1,849 | 1,824 | 1,825 | -18 | -1% | 1,300 |
| 2018/09/04 | 1,843 | 1,843 | 1,837 | 1,843 | -2 | -0.1% | 11,400 |
| 2018/09/03 | 1,832 | 1,845 | 1,832 | 1,845 | +10 | +0.5% | 1,100 |
| 2018/08/31 | 1,832 | 1,847 | 1,832 | 1,835 | +2 | +0.1% | 1,400 |
| 2018/08/30 | 1,847 | 1,847 | 1,833 | 1,833 | -14 | -0.8% | 500 |
| 2018/08/29 | 1,825 | 1,848 | 1,825 | 1,847 | +22 | +1.2% | 1,000 |
| 2018/08/28 | 1,815 | 1,830 | 1,815 | 1,825 | -14 | -0.8% | 3,600 |
| 2018/08/27 | 1,845 | 1,846 | 1,839 | 1,839 | +19 | +1% | 3,400 |
| 2018/08/24 | 1,820 | 1,821 | 1,820 | 1,820 | ±0 | ±0% | 1,800 |
| 2018/08/23 | 1,810 | 1,820 | 1,810 | 1,820 | +10 | +0.6% | 2,000 |
| 2018/08/22 | 1,810 | 1,811 | 1,801 | 1,810 | ±0 | ±0% | 1,800 |
| 2018/08/21 | 1,808 | 1,824 | 1,808 | 1,810 | -15 | -0.8% | 2,500 |
| 2018/08/20 | 1,840 | 1,840 | 1,825 | 1,825 | +8 | +0.4% | 4,100 |
| 2018/08/17 | 1,846 | 1,856 | 1,810 | 1,817 | -20 | -1.1% | 8,000 |
| 2018/08/16 | 1,849 | 1,855 | 1,834 | 1,837 | -38 | -2% | 1,900 |
| 2018/08/15 | 1,845 | 1,877 | 1,810 | 1,875 | +39 | +2.1% | 13,000 |
| 2018/08/14 | 1,829 | 1,840 | 1,829 | 1,836 | +7 | +0.4% | 2,000 |
| 2018/08/13 | 1,818 | 1,834 | 1,813 | 1,829 | +14 | +0.8% | 1,000 |
| 2018/08/10 | 1,821 | 1,830 | 1,815 | 1,815 | -6 | -0.3% | 6,700 |
| 2018/08/09 | 1,827 | 1,828 | 1,821 | 1,821 | -9 | -0.5% | 7,500 |
| 2018/08/08 | 1,829 | 1,843 | 1,829 | 1,830 | +28 | +1.6% | 3,600 |
| 2018/08/07 | 1,827 | 1,827 | 1,802 | 1,802 | -2 | -0.1% | 3,300 |
| 2018/08/06 | 1,817 | 1,838 | 1,804 | 1,804 | -13 | -0.7% | 4,200 |
| 2018/08/03 | 1,823 | 1,825 | 1,817 | 1,817 | -4 | -0.2% | 2,700 |
| 2018/08/02 | 1,826 | 1,854 | 1,821 | 1,821 | ±0 | ±0% | 6,900 |
| 2018/08/01 | 1,847 | 1,848 | 1,821 | 1,821 | -13 | -0.7% | 2,300 |
| 2018/07/31 | 1,829 | 1,835 | 1,820 | 1,834 | +4 | +0.2% | 3,400 |
| 2018/07/30 | 1,845 | 1,845 | 1,826 | 1,830 | -15 | -0.8% | 5,100 |
| 2018/07/27 | 1,845 | 1,845 | 1,845 | 1,845 | - | - | 600 |
| 2018/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/25 | 1,840 | 1,867 | 1,830 | 1,867 | +21 | +1.1% | 800 |
| 2018/07/24 | 1,841 | 1,861 | 1,837 | 1,846 | ±0 | ±0% | 3,800 |
| 2018/07/23 | 1,861 | 1,861 | 1,844 | 1,846 | -15 | -0.8% | 4,100 |
| 2018/07/20 | 1,860 | 1,861 | 1,860 | 1,861 | +1 | +0.1% | 1,000 |
| 2018/07/19 | 1,870 | 1,875 | 1,860 | 1,860 | -19 | -1% | 700 |
1501～
1550
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
