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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 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 |
| 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 |
1851～
1900
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
