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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,752 | 1,766 | 1,751 | 1,757 | +5 | +0.3% | 2,800 |
| 2017/04/26 | 1,740 | 1,752 | 1,739 | 1,752 | +14 | +0.8% | 3,900 |
| 2017/04/25 | 1,756 | 1,756 | 1,734 | 1,738 | -18 | -1% | 3,700 |
| 2017/04/24 | 1,733 | 1,756 | 1,733 | 1,756 | -15 | -0.8% | 4,400 |
| 2017/04/21 | 1,790 | 1,790 | 1,771 | 1,771 | - | - | 4,000 |
| 2017/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/19 | 1,781 | 1,781 | 1,780 | 1,781 | -9 | -0.5% | 1,300 |
| 2017/04/18 | 1,782 | 1,790 | 1,781 | 1,790 | +8 | +0.4% | 700 |
| 2017/04/17 | 1,788 | 1,792 | 1,780 | 1,782 | -6 | -0.3% | 3,100 |
| 2017/04/14 | 1,778 | 1,792 | 1,773 | 1,788 | +21 | +1.2% | 7,400 |
| 2017/04/13 | 1,778 | 1,778 | 1,765 | 1,767 | -11 | -0.6% | 7,900 |
| 2017/04/12 | 1,777 | 1,793 | 1,777 | 1,778 | -2 | -0.1% | 4,100 |
| 2017/04/11 | 1,788 | 1,788 | 1,777 | 1,780 | -14 | -0.8% | 3,800 |
| 2017/04/10 | 1,779 | 1,794 | 1,778 | 1,794 | +16 | +0.9% | 4,000 |
| 2017/04/07 | 1,744 | 1,779 | 1,744 | 1,778 | +4 | +0.2% | 6,000 |
| 2017/04/06 | 1,785 | 1,787 | 1,774 | 1,774 | -13 | -0.7% | 9,400 |
| 2017/04/05 | 1,788 | 1,792 | 1,786 | 1,787 | -5 | -0.3% | 3,000 |
| 2017/04/04 | 1,801 | 1,801 | 1,792 | 1,792 | -3 | -0.2% | 4,300 |
| 2017/04/03 | 1,803 | 1,803 | 1,776 | 1,795 | -4 | -0.2% | 4,900 |
| 2017/03/31 | 1,799 | 1,803 | 1,799 | 1,799 | ±0 | ±0% | 2,300 |
| 2017/03/30 | 1,800 | 1,801 | 1,799 | 1,799 | -5 | -0.3% | 46,100 |
| 2017/03/29 | 1,810 | 1,811 | 1,799 | 1,804 | -3 | -0.2% | 4,800 |
| 2017/03/28 | 1,807 | 1,807 | 1,802 | 1,807 | ±0 | ±0% | 2,100 |
| 2017/03/27 | 1,803 | 1,807 | 1,803 | 1,807 | +11 | +0.6% | 700 |
| 2017/03/24 | 1,796 | 1,800 | 1,795 | 1,796 | ±0 | ±0% | 2,600 |
| 2017/03/23 | 1,795 | 1,800 | 1,795 | 1,796 | -3 | -0.2% | 1,700 |
| 2017/03/22 | 1,801 | 1,801 | 1,795 | 1,799 | -2 | -0.1% | 2,400 |
| 2017/03/21 | 1,800 | 1,809 | 1,800 | 1,801 | -3 | -0.2% | 2,000 |
| 2017/03/17 | 1,797 | 1,804 | 1,797 | 1,804 | ±0 | ±0% | 5,700 |
| 2017/03/16 | 1,802 | 1,816 | 1,802 | 1,804 | -13 | -0.7% | 3,800 |
| 2017/03/15 | 1,823 | 1,823 | 1,816 | 1,817 | ±0 | ±0% | 5,400 |
| 2017/03/14 | 1,804 | 1,817 | 1,800 | 1,817 | +7 | +0.4% | 5,200 |
| 2017/03/13 | 1,809 | 1,810 | 1,808 | 1,810 | +13 | +0.7% | 2,800 |
| 2017/03/10 | 1,790 | 1,802 | 1,787 | 1,797 | +10 | +0.6% | 2,700 |
| 2017/03/09 | 1,781 | 1,792 | 1,781 | 1,787 | -13 | -0.7% | 2,900 |
| 2017/03/08 | 1,789 | 1,800 | 1,789 | 1,800 | +1 | +0.1% | 1,100 |
| 2017/03/07 | 1,799 | 1,799 | 1,787 | 1,799 | +13 | +0.7% | 2,200 |
| 2017/03/06 | 1,803 | 1,803 | 1,786 | 1,786 | ±0 | ±0% | 900 |
| 2017/03/03 | 1,801 | 1,801 | 1,785 | 1,786 | -15 | -0.8% | 4,700 |
| 2017/03/02 | 1,812 | 1,825 | 1,797 | 1,801 | +2 | +0.1% | 3,100 |
| 2017/03/01 | 1,808 | 1,808 | 1,790 | 1,799 | +10 | +0.6% | 2,500 |
| 2017/02/28 | 1,791 | 1,791 | 1,789 | 1,789 | ±0 | ±0% | 1,000 |
| 2017/02/27 | 1,788 | 1,792 | 1,788 | 1,789 | ±0 | ±0% | 1,000 |
| 2017/02/24 | 1,789 | 1,789 | 1,789 | 1,789 | ±0 | ±0% | 300 |
| 2017/02/23 | 1,801 | 1,801 | 1,789 | 1,789 | -11 | -0.6% | 1,700 |
| 2017/02/22 | 1,812 | 1,816 | 1,793 | 1,800 | +4 | +0.2% | 23,100 |
| 2017/02/21 | 1,801 | 1,805 | 1,796 | 1,796 | -5 | -0.3% | 1,900 |
| 2017/02/20 | 1,809 | 1,809 | 1,801 | 1,801 | -8 | -0.4% | 600 |
| 2017/02/17 | 1,818 | 1,818 | 1,800 | 1,809 | -11 | -0.6% | 2,800 |
| 2017/02/16 | 1,812 | 1,828 | 1,810 | 1,820 | +8 | +0.4% | 3,800 |
1851～
1900
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
