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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,748 | 1,750 | 1,748 | 1,749 | +1 | +0.1% | 1,900 |
| 2017/09/21 | 1,740 | 1,749 | 1,740 | 1,748 | +8 | +0.5% | 2,500 |
| 2017/09/20 | 1,751 | 1,752 | 1,740 | 1,740 | -12 | -0.7% | 5,200 |
| 2017/09/19 | 1,750 | 1,777 | 1,749 | 1,752 | -24 | -1.4% | 7,500 |
| 2017/09/15 | 1,794 | 1,800 | 1,752 | 1,776 | -4 | -0.2% | 6,100 |
| 2017/09/14 | 1,779 | 1,780 | 1,750 | 1,780 | ±0 | ±0% | 3,800 |
| 2017/09/13 | 1,743 | 1,780 | 1,743 | 1,780 | +32 | +1.8% | 20,700 |
| 2017/09/12 | 1,740 | 1,748 | 1,728 | 1,748 | +9 | +0.5% | 31,200 |
| 2017/09/11 | 1,721 | 1,749 | 1,720 | 1,739 | +5 | +0.3% | 3,100 |
| 2017/09/08 | 1,740 | 1,754 | 1,733 | 1,734 | -11 | -0.6% | 3,500 |
| 2017/09/07 | 1,759 | 1,759 | 1,735 | 1,745 | ±0 | ±0% | 4,000 |
| 2017/09/06 | 1,735 | 1,745 | 1,721 | 1,745 | +10 | +0.6% | 11,000 |
| 2017/09/05 | 1,743 | 1,744 | 1,735 | 1,735 | -15 | -0.9% | 3,500 |
| 2017/09/04 | 1,758 | 1,758 | 1,750 | 1,750 | -9 | -0.5% | 2,500 |
| 2017/09/01 | 1,756 | 1,759 | 1,756 | 1,759 | +3 | +0.2% | 2,800 |
| 2017/08/31 | 1,758 | 1,758 | 1,749 | 1,756 | +8 | +0.5% | 3,400 |
| 2017/08/30 | 1,757 | 1,757 | 1,748 | 1,748 | -8 | -0.5% | 2,700 |
| 2017/08/29 | 1,744 | 1,756 | 1,743 | 1,756 | +2 | +0.1% | 4,000 |
| 2017/08/28 | 1,749 | 1,754 | 1,738 | 1,754 | +7 | +0.4% | 5,400 |
| 2017/08/25 | 1,739 | 1,748 | 1,721 | 1,747 | +12 | +0.7% | 2,400 |
| 2017/08/24 | 1,727 | 1,735 | 1,727 | 1,735 | +8 | +0.5% | 900 |
| 2017/08/23 | 1,706 | 1,740 | 1,705 | 1,727 | +16 | +0.9% | 6,000 |
| 2017/08/22 | 1,711 | 1,712 | 1,711 | 1,711 | ±0 | ±0% | 1,700 |
| 2017/08/21 | 1,722 | 1,723 | 1,707 | 1,711 | -11 | -0.6% | 4,900 |
| 2017/08/18 | 1,720 | 1,732 | 1,715 | 1,722 | -18 | -1% | 4,200 |
| 2017/08/17 | 1,747 | 1,747 | 1,738 | 1,740 | -7 | -0.4% | 1,500 |
| 2017/08/16 | 1,746 | 1,747 | 1,743 | 1,747 | +1 | +0.1% | 7,900 |
| 2017/08/15 | 1,758 | 1,758 | 1,741 | 1,746 | +15 | +0.9% | 5,300 |
| 2017/08/14 | 1,734 | 1,746 | 1,719 | 1,731 | -4 | -0.2% | 5,600 |
| 2017/08/10 | 1,742 | 1,742 | 1,724 | 1,735 | -6 | -0.3% | 5,100 |
| 2017/08/09 | 1,741 | 1,741 | 1,729 | 1,741 | ±0 | ±0% | 27,100 |
| 2017/08/08 | 1,750 | 1,750 | 1,741 | 1,741 | ±0 | ±0% | 9,100 |
| 2017/08/07 | 1,753 | 1,753 | 1,730 | 1,741 | +18 | +1% | 5,200 |
| 2017/08/04 | 1,730 | 1,730 | 1,715 | 1,723 | -17 | -1% | 9,600 |
| 2017/08/03 | 1,750 | 1,766 | 1,735 | 1,740 | -10 | -0.6% | 27,100 |
| 2017/08/02 | 1,752 | 1,752 | 1,725 | 1,750 | +6 | +0.3% | 4,900 |
| 2017/08/01 | 1,749 | 1,750 | 1,725 | 1,744 | -5 | -0.3% | 6,600 |
| 2017/07/31 | 1,733 | 1,750 | 1,733 | 1,749 | +16 | +0.9% | 5,900 |
| 2017/07/28 | 1,729 | 1,736 | 1,727 | 1,733 | +4 | +0.2% | 6,000 |
| 2017/07/27 | 1,723 | 1,730 | 1,719 | 1,729 | +11 | +0.6% | 30,200 |
| 2017/07/26 | 1,713 | 1,724 | 1,713 | 1,718 | +6 | +0.4% | 2,900 |
| 2017/07/25 | 1,722 | 1,725 | 1,708 | 1,712 | -10 | -0.6% | 7,200 |
| 2017/07/24 | 1,730 | 1,732 | 1,711 | 1,722 | -7 | -0.4% | 11,000 |
| 2017/07/21 | 1,711 | 1,734 | 1,711 | 1,729 | +9 | +0.5% | 7,000 |
| 2017/07/20 | 1,713 | 1,720 | 1,710 | 1,720 | +13 | +0.8% | 8,200 |
| 2017/07/19 | 1,695 | 1,707 | 1,690 | 1,707 | +12 | +0.7% | 3,900 |
| 2017/07/18 | 1,699 | 1,702 | 1,692 | 1,695 | -2 | -0.1% | 3,600 |
| 2017/07/14 | 1,700 | 1,700 | 1,690 | 1,697 | ±0 | ±0% | 15,600 |
| 2017/07/13 | 1,699 | 1,699 | 1,682 | 1,697 | -3 | -0.2% | 8,600 |
| 2017/07/12 | 1,705 | 1,705 | 1,691 | 1,700 | -4 | -0.2% | 6,100 |
1751～
1800
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
