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 |
---|---|---|---|---|---|---|---|
2017/12/06 | 1,890 | 1,917 | 1,880 | 1,913 | +23 | +1.2% | 15,600 |
2017/12/05 | 1,918 | 1,918 | 1,885 | 1,890 | -10 | -0.5% | 14,600 |
2017/12/04 | 1,900 | 1,918 | 1,887 | 1,900 | +10 | +0.5% | 8,100 |
2017/12/01 | 1,840 | 1,890 | 1,821 | 1,890 | +55 | +3% | 15,300 |
2017/11/30 | 1,802 | 1,835 | 1,802 | 1,835 | +33 | +1.8% | 22,000 |
2017/11/29 | 1,819 | 1,820 | 1,800 | 1,802 | -1 | -0.1% | 11,200 |
2017/11/28 | 1,800 | 1,809 | 1,798 | 1,803 | +4 | +0.2% | 7,300 |
2017/11/27 | 1,796 | 1,799 | 1,790 | 1,799 | +5 | +0.3% | 5,100 |
2017/11/24 | 1,811 | 1,811 | 1,794 | 1,794 | -10 | -0.6% | 1,900 |
2017/11/22 | 1,804 | 1,815 | 1,795 | 1,804 | +7 | +0.4% | 13,500 |
2017/11/21 | 1,793 | 1,805 | 1,785 | 1,797 | +5 | +0.3% | 13,000 |
2017/11/20 | 1,776 | 1,792 | 1,776 | 1,792 | +4 | +0.2% | 5,600 |
2017/11/17 | 1,788 | 1,788 | 1,766 | 1,788 | +24 | +1.4% | 4,400 |
2017/11/16 | 1,761 | 1,770 | 1,761 | 1,764 | -5 | -0.3% | 1,800 |
2017/11/15 | 1,797 | 1,797 | 1,750 | 1,769 | -5 | -0.3% | 7,200 |
2017/11/14 | 1,770 | 1,780 | 1,762 | 1,774 | +4 | +0.2% | 3,600 |
2017/11/13 | 1,790 | 1,798 | 1,770 | 1,770 | -10 | -0.6% | 3,500 |
2017/11/10 | 1,767 | 1,781 | 1,759 | 1,780 | +16 | +0.9% | 7,800 |
2017/11/09 | 1,765 | 1,768 | 1,755 | 1,764 | +3 | +0.2% | 4,000 |
2017/11/08 | 1,763 | 1,763 | 1,752 | 1,761 | +9 | +0.5% | 1,900 |
2017/11/07 | 1,765 | 1,765 | 1,751 | 1,752 | -13 | -0.7% | 3,200 |
2017/11/06 | 1,767 | 1,767 | 1,752 | 1,765 | +1 | +0.1% | 5,200 |
2017/11/02 | 1,751 | 1,764 | 1,750 | 1,764 | -2 | -0.1% | 5,500 |
2017/11/01 | 1,759 | 1,766 | 1,750 | 1,766 | +7 | +0.4% | 3,400 |
2017/10/31 | 1,760 | 1,760 | 1,745 | 1,759 | +9 | +0.5% | 3,200 |
2017/10/30 | 1,750 | 1,750 | 1,740 | 1,750 | +1 | +0.1% | 5,200 |
2017/10/27 | 1,764 | 1,765 | 1,742 | 1,749 | -10 | -0.6% | 6,200 |
2017/10/26 | 1,752 | 1,763 | 1,751 | 1,759 | +9 | +0.5% | 10,500 |
2017/10/25 | 1,759 | 1,765 | 1,750 | 1,750 | -9 | -0.5% | 4,400 |
2017/10/24 | 1,748 | 1,759 | 1,745 | 1,759 | +11 | +0.6% | 3,300 |
2017/10/23 | 1,741 | 1,749 | 1,741 | 1,748 | +8 | +0.5% | 2,500 |
2017/10/20 | 1,745 | 1,745 | 1,740 | 1,740 | +6 | +0.3% | 2,300 |
2017/10/19 | 1,744 | 1,744 | 1,734 | 1,734 | -5 | -0.3% | 200 |
2017/10/18 | 1,740 | 1,741 | 1,730 | 1,739 | +4 | +0.2% | 2,700 |
2017/10/17 | 1,740 | 1,742 | 1,725 | 1,735 | +6 | +0.3% | 5,300 |
2017/10/16 | 1,733 | 1,740 | 1,729 | 1,729 | -2 | -0.1% | 4,900 |
2017/10/13 | 1,738 | 1,738 | 1,720 | 1,731 | -1 | -0.1% | 5,400 |
2017/10/12 | 1,733 | 1,733 | 1,722 | 1,732 | +10 | +0.6% | 3,300 |
2017/10/11 | 1,737 | 1,737 | 1,721 | 1,722 | +2 | +0.1% | 2,900 |
2017/10/10 | 1,728 | 1,737 | 1,720 | 1,720 | -6 | -0.3% | 3,600 |
2017/10/06 | 1,729 | 1,731 | 1,726 | 1,726 | -2 | -0.1% | 3,300 |
2017/10/05 | 1,735 | 1,743 | 1,728 | 1,728 | +1 | +0.1% | 4,100 |
2017/10/04 | 1,731 | 1,731 | 1,720 | 1,727 | ±0 | ±0% | 4,100 |
2017/10/03 | 1,725 | 1,728 | 1,715 | 1,727 | +13 | +0.8% | 3,600 |
2017/10/02 | 1,723 | 1,723 | 1,712 | 1,714 | -12 | -0.7% | 4,100 |
2017/09/29 | 1,754 | 1,755 | 1,720 | 1,726 | -11 | -0.6% | 2,900 |
2017/09/28 | 1,731 | 1,737 | 1,721 | 1,737 | +6 | +0.3% | 1,300 |
2017/09/27 | 1,747 | 1,747 | 1,727 | 1,731 | -23 | -1.3% | 2,800 |
2017/09/26 | 1,759 | 1,762 | 1,745 | 1,754 | +2 | +0.1% | 2,800 |
2017/09/25 | 1,750 | 1,754 | 1,749 | 1,752 | +3 | +0.2% | 2,100 |
1701~
1750
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