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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,869 | 1,879 | 1,860 | 1,879 | +13 | +0.7% | 4,700 |
| 2018/07/17 | 1,862 | 1,866 | 1,862 | 1,866 | +5 | +0.3% | 600 |
| 2018/07/13 | 1,867 | 1,879 | 1,861 | 1,861 | -31 | -1.6% | 11,600 |
| 2018/07/12 | 1,882 | 1,905 | 1,880 | 1,892 | +27 | +1.4% | 7,200 |
| 2018/07/11 | 1,875 | 1,888 | 1,862 | 1,865 | -15 | -0.8% | 3,400 |
| 2018/07/10 | 1,877 | 1,890 | 1,877 | 1,880 | +11 | +0.6% | 4,400 |
| 2018/07/09 | 1,902 | 1,902 | 1,866 | 1,869 | +18 | +1% | 4,200 |
| 2018/07/06 | 1,843 | 1,855 | 1,832 | 1,851 | -2 | -0.1% | 2,200 |
| 2018/07/05 | 1,891 | 1,891 | 1,853 | 1,853 | -25 | -1.3% | 9,700 |
| 2018/07/04 | 1,863 | 1,878 | 1,855 | 1,878 | +22 | +1.2% | 3,400 |
| 2018/07/03 | 1,862 | 1,862 | 1,841 | 1,856 | +6 | +0.3% | 4,200 |
| 2018/07/02 | 1,851 | 1,855 | 1,850 | 1,850 | +5 | +0.3% | 1,800 |
| 2018/06/29 | 1,850 | 1,850 | 1,845 | 1,845 | -5 | -0.3% | 5,800 |
| 2018/06/28 | 1,868 | 1,868 | 1,843 | 1,850 | +9 | +0.5% | 500 |
| 2018/06/27 | 1,820 | 1,844 | 1,820 | 1,841 | +1 | +0.1% | 1,800 |
| 2018/06/26 | 1,823 | 1,840 | 1,821 | 1,840 | -5 | -0.3% | 2,500 |
| 2018/06/25 | 1,844 | 1,846 | 1,844 | 1,845 | -10 | -0.5% | 3,500 |
| 2018/06/22 | 1,826 | 1,855 | 1,824 | 1,855 | -4 | -0.2% | 3,300 |
| 2018/06/21 | 1,850 | 1,859 | 1,850 | 1,859 | +9 | +0.5% | 1,800 |
| 2018/06/20 | 1,823 | 1,857 | 1,823 | 1,850 | +27 | +1.5% | 1,400 |
| 2018/06/19 | 1,835 | 1,843 | 1,823 | 1,823 | -12 | -0.7% | 2,000 |
| 2018/06/18 | 1,860 | 1,860 | 1,821 | 1,835 | -25 | -1.3% | 2,400 |
| 2018/06/15 | 1,900 | 1,902 | 1,850 | 1,860 | -42 | -2.2% | 9,700 |
| 2018/06/14 | 1,914 | 1,914 | 1,896 | 1,902 | +4 | +0.2% | 2,800 |
| 2018/06/13 | 1,871 | 1,913 | 1,863 | 1,898 | +35 | +1.9% | 2,300 |
| 2018/06/12 | 1,860 | 1,863 | 1,846 | 1,863 | +4 | +0.2% | 1,500 |
| 2018/06/11 | 1,860 | 1,860 | 1,859 | 1,859 | -1 | -0.1% | 500 |
| 2018/06/08 | 1,855 | 1,860 | 1,835 | 1,860 | +7 | +0.4% | 1,600 |
| 2018/06/07 | 1,830 | 1,863 | 1,829 | 1,853 | +24 | +1.3% | 4,100 |
| 2018/06/06 | 1,822 | 1,829 | 1,810 | 1,829 | -3 | -0.2% | 4,500 |
| 2018/06/05 | 1,855 | 1,855 | 1,822 | 1,832 | -21 | -1.1% | 3,200 |
| 2018/06/04 | 1,865 | 1,865 | 1,853 | 1,853 | -12 | -0.6% | 1,900 |
| 2018/06/01 | 1,865 | 1,865 | 1,865 | 1,865 | -5 | -0.3% | 200 |
| 2018/05/31 | 1,870 | 1,870 | 1,870 | 1,870 | ±0 | ±0% | 100 |
| 2018/05/30 | 1,871 | 1,871 | 1,870 | 1,870 | -10 | -0.5% | 300 |
| 2018/05/29 | 1,883 | 1,884 | 1,880 | 1,880 | -9 | -0.5% | 1,900 |
| 2018/05/28 | 1,902 | 1,902 | 1,888 | 1,889 | -16 | -0.8% | 1,400 |
| 2018/05/25 | 1,912 | 1,930 | 1,882 | 1,905 | +4 | +0.2% | 2,000 |
| 2018/05/24 | 1,931 | 1,931 | 1,891 | 1,901 | -29 | -1.5% | 2,500 |
| 2018/05/23 | 1,914 | 1,930 | 1,878 | 1,930 | +24 | +1.3% | 7,200 |
| 2018/05/22 | 1,919 | 1,919 | 1,856 | 1,906 | -36 | -1.9% | 5,900 |
| 2018/05/21 | 1,906 | 1,942 | 1,905 | 1,942 | +36 | +1.9% | 1,400 |
| 2018/05/18 | 1,929 | 1,929 | 1,890 | 1,906 | -12 | -0.6% | 12,100 |
| 2018/05/17 | 1,962 | 1,962 | 1,912 | 1,918 | -44 | -2.2% | 3,600 |
| 2018/05/16 | 1,990 | 1,990 | 1,961 | 1,962 | -48 | -2.4% | 3,400 |
| 2018/05/15 | 1,971 | 2,010 | 1,924 | 2,010 | +79 | +4.1% | 11,200 |
| 2018/05/14 | 1,948 | 1,981 | 1,911 | 1,931 | +95 | +5.2% | 13,600 |
| 2018/05/11 | 1,837 | 1,845 | 1,836 | 1,836 | ±0 | ±0% | 3,700 |
| 2018/05/10 | 1,841 | 1,842 | 1,835 | 1,836 | -4 | -0.2% | 1,800 |
| 2018/05/09 | 1,840 | 1,841 | 1,840 | 1,840 | ±0 | ±0% | 3,300 |
1551～
1600
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
