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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 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 |
| 2018/05/08 | 1,847 | 1,848 | 1,840 | 1,840 | -6 | -0.3% | 5,600 |
| 2018/05/07 | 1,834 | 1,846 | 1,834 | 1,846 | +12 | +0.7% | 700 |
| 2018/05/02 | 1,840 | 1,841 | 1,834 | 1,834 | ±0 | ±0% | 1,000 |
| 2018/05/01 | 1,847 | 1,850 | 1,834 | 1,834 | -11 | -0.6% | 1,600 |
| 2018/04/27 | 1,850 | 1,856 | 1,834 | 1,845 | +1 | +0.1% | 1,600 |
| 2018/04/26 | 1,825 | 1,844 | 1,825 | 1,844 | +14 | +0.8% | 1,000 |
| 2018/04/25 | 1,818 | 1,830 | 1,813 | 1,830 | +7 | +0.4% | 1,500 |
| 2018/04/24 | 1,801 | 1,823 | 1,800 | 1,823 | +25 | +1.4% | 2,100 |
| 2018/04/23 | 1,791 | 1,803 | 1,791 | 1,798 | +8 | +0.4% | 2,300 |
| 2018/04/20 | 1,780 | 1,804 | 1,780 | 1,790 | +18 | +1% | 900 |
| 2018/04/19 | 1,767 | 1,795 | 1,767 | 1,772 | -13 | -0.7% | 4,200 |
| 2018/04/18 | 1,765 | 1,785 | 1,765 | 1,785 | +30 | +1.7% | 700 |
| 2018/04/17 | 1,791 | 1,797 | 1,755 | 1,755 | -31 | -1.7% | 10,200 |
| 2018/04/16 | 1,788 | 1,799 | 1,785 | 1,786 | -2 | -0.1% | 4,100 |
1701～
1750
件表示中 / 3722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 | 171,300円 | -4.8% | +107.9% | 3.39% | 33.42倍 | 0.27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 |
| インターメスティ | 167,400円 | +10.0% | +12.6% | 2.56% | 13.66倍 | 2.22倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| ＪＥＨ | 211,700円 | +14.3% | +20.1% | 3.97% | 12.77倍 | 3.11倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| ＳＦＰ | 222,100円 | +7.0% | +14.0% | 1.26% | 29.79倍 | 5.80倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| ＳＲＳＨＤ | 121,100円 | +12.6% | +10.3% | 0.83% | 31.30倍 | 3.04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
