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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,690 | 1,704 | 1,683 | 1,704 | +21 | +1.2% | 9,800 |
| 2017/07/10 | 1,690 | 1,699 | 1,678 | 1,683 | +1 | +0.1% | 9,500 |
| 2017/07/07 | 1,695 | 1,704 | 1,682 | 1,682 | -8 | -0.5% | 13,800 |
| 2017/07/06 | 1,697 | 1,700 | 1,677 | 1,690 | +21 | +1.3% | 22,900 |
| 2017/07/05 | 1,670 | 1,671 | 1,666 | 1,669 | -17 | -1% | 24,900 |
| 2017/07/04 | 1,684 | 1,692 | 1,679 | 1,686 | +5 | +0.3% | 12,000 |
| 2017/07/03 | 1,665 | 1,689 | 1,665 | 1,681 | +12 | +0.7% | 4,100 |
| 2017/06/30 | 1,675 | 1,677 | 1,666 | 1,669 | -6 | -0.4% | 12,800 |
| 2017/06/29 | 1,681 | 1,694 | 1,675 | 1,675 | -10 | -0.6% | 5,700 |
| 2017/06/28 | 1,680 | 1,688 | 1,678 | 1,685 | +4 | +0.2% | 3,200 |
| 2017/06/27 | 1,687 | 1,698 | 1,679 | 1,681 | -18 | -1.1% | 7,200 |
| 2017/06/26 | 1,705 | 1,705 | 1,683 | 1,699 | -1 | -0.1% | 6,300 |
| 2017/06/23 | 1,690 | 1,707 | 1,687 | 1,700 | +33 | +2% | 5,200 |
| 2017/06/22 | 1,682 | 1,682 | 1,667 | 1,667 | -13 | -0.8% | 12,100 |
| 2017/06/21 | 1,695 | 1,696 | 1,680 | 1,680 | -15 | -0.9% | 6,900 |
| 2017/06/20 | 1,695 | 1,706 | 1,693 | 1,695 | +2 | +0.1% | 5,800 |
| 2017/06/19 | 1,690 | 1,716 | 1,687 | 1,693 | -1 | -0.1% | 12,300 |
| 2017/06/16 | 1,699 | 1,701 | 1,690 | 1,694 | -6 | -0.4% | 9,100 |
| 2017/06/15 | 1,718 | 1,718 | 1,698 | 1,700 | -23 | -1.3% | 10,900 |
| 2017/06/14 | 1,721 | 1,725 | 1,715 | 1,723 | +3 | +0.2% | 5,400 |
| 2017/06/13 | 1,726 | 1,731 | 1,720 | 1,720 | -6 | -0.3% | 8,100 |
| 2017/06/12 | 1,726 | 1,730 | 1,726 | 1,726 | -8 | -0.5% | 4,800 |
| 2017/06/09 | 1,734 | 1,736 | 1,729 | 1,734 | -5 | -0.3% | 3,900 |
| 2017/06/08 | 1,744 | 1,744 | 1,727 | 1,739 | -11 | -0.6% | 14,000 |
| 2017/06/07 | 1,750 | 1,750 | 1,742 | 1,750 | ±0 | ±0% | 2,100 |
| 2017/06/06 | 1,763 | 1,763 | 1,750 | 1,750 | ±0 | ±0% | 800 |
| 2017/06/05 | 1,751 | 1,753 | 1,750 | 1,750 | +8 | +0.5% | 400 |
| 2017/06/02 | 1,749 | 1,750 | 1,742 | 1,742 | -9 | -0.5% | 3,600 |
| 2017/06/01 | 1,750 | 1,765 | 1,750 | 1,751 | -22 | -1.2% | 1,800 |
| 2017/05/31 | 1,745 | 1,773 | 1,743 | 1,773 | +19 | +1.1% | 1,300 |
| 2017/05/30 | 1,777 | 1,777 | 1,754 | 1,754 | +4 | +0.2% | 800 |
| 2017/05/29 | 1,756 | 1,768 | 1,745 | 1,750 | -5 | -0.3% | 5,900 |
| 2017/05/26 | 1,756 | 1,756 | 1,755 | 1,755 | -5 | -0.3% | 700 |
| 2017/05/25 | 1,759 | 1,760 | 1,756 | 1,760 | +1 | +0.1% | 1,800 |
| 2017/05/24 | 1,771 | 1,771 | 1,756 | 1,759 | -11 | -0.6% | 7,200 |
| 2017/05/23 | 1,748 | 1,770 | 1,748 | 1,770 | +1 | +0.1% | 3,900 |
| 2017/05/22 | 1,771 | 1,771 | 1,765 | 1,769 | -6 | -0.3% | 1,000 |
| 2017/05/19 | 1,778 | 1,778 | 1,770 | 1,775 | +11 | +0.6% | 800 |
| 2017/05/18 | 1,769 | 1,769 | 1,764 | 1,764 | -21 | -1.2% | 1,000 |
| 2017/05/17 | 1,778 | 1,785 | 1,778 | 1,785 | +4 | +0.2% | 700 |
| 2017/05/16 | 1,789 | 1,801 | 1,781 | 1,781 | -8 | -0.4% | 800 |
| 2017/05/15 | 1,810 | 1,810 | 1,763 | 1,789 | -5 | -0.3% | 6,900 |
| 2017/05/12 | 1,790 | 1,809 | 1,790 | 1,794 | -1 | -0.1% | 1,900 |
| 2017/05/11 | 1,803 | 1,803 | 1,790 | 1,795 | +3 | +0.2% | 2,300 |
| 2017/05/10 | 1,792 | 1,802 | 1,792 | 1,792 | +3 | +0.2% | 1,400 |
| 2017/05/09 | 1,800 | 1,809 | 1,785 | 1,789 | -21 | -1.2% | 7,300 |
| 2017/05/08 | 1,776 | 1,820 | 1,775 | 1,810 | +35 | +2% | 21,500 |
| 2017/05/02 | 1,787 | 1,790 | 1,765 | 1,775 | +2 | +0.1% | 16,000 |
| 2017/05/01 | 1,770 | 1,773 | 1,770 | 1,773 | ±0 | ±0% | 1,300 |
| 2017/04/28 | 1,764 | 1,778 | 1,764 | 1,773 | +16 | +0.9% | 2,000 |
1801～
1850
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
