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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,836 | 1,836 | 1,807 | 1,812 | -11 | -0.6% | 12,300 |
| 2017/02/14 | 1,825 | 1,825 | 1,808 | 1,823 | +10 | +0.6% | 2,600 |
| 2017/02/13 | 1,814 | 1,815 | 1,794 | 1,813 | ±0 | ±0% | 3,300 |
| 2017/02/10 | 1,809 | 1,813 | 1,809 | 1,813 | +28 | +1.6% | 700 |
| 2017/02/09 | 1,795 | 1,795 | 1,785 | 1,785 | -14 | -0.8% | 1,400 |
| 2017/02/08 | 1,807 | 1,807 | 1,792 | 1,799 | -7 | -0.4% | 2,100 |
| 2017/02/07 | 1,810 | 1,810 | 1,793 | 1,806 | +13 | +0.7% | 500 |
| 2017/02/06 | 1,793 | 1,793 | 1,793 | 1,793 | ±0 | ±0% | 100 |
| 2017/02/03 | 1,799 | 1,799 | 1,791 | 1,793 | -14 | -0.8% | 800 |
| 2017/02/02 | 1,816 | 1,824 | 1,805 | 1,807 | -9 | -0.5% | 1,200 |
| 2017/02/01 | 1,801 | 1,829 | 1,801 | 1,816 | +1 | +0.1% | 1,000 |
| 2017/01/31 | 1,830 | 1,830 | 1,815 | 1,815 | -15 | -0.8% | 1,000 |
| 2017/01/30 | 1,832 | 1,848 | 1,830 | 1,830 | -4 | -0.2% | 1,600 |
| 2017/01/27 | 1,840 | 1,856 | 1,833 | 1,834 | -3 | -0.2% | 2,000 |
| 2017/01/26 | 1,845 | 1,847 | 1,831 | 1,837 | -8 | -0.4% | 1,600 |
| 2017/01/25 | 1,830 | 1,845 | 1,830 | 1,845 | +3 | +0.2% | 1,100 |
| 2017/01/24 | 1,848 | 1,848 | 1,820 | 1,842 | +26 | +1.4% | 600 |
| 2017/01/23 | 1,860 | 1,860 | 1,816 | 1,816 | +4 | +0.2% | 1,000 |
| 2017/01/20 | 1,811 | 1,812 | 1,811 | 1,812 | +2 | +0.1% | 400 |
| 2017/01/19 | 1,794 | 1,810 | 1,794 | 1,810 | +20 | +1.1% | 3,000 |
| 2017/01/18 | 1,790 | 1,790 | 1,748 | 1,790 | -12 | -0.7% | 5,800 |
| 2017/01/17 | 1,857 | 1,867 | 1,801 | 1,802 | -79 | -4.2% | 7,100 |
| 2017/01/16 | 1,888 | 1,890 | 1,862 | 1,881 | +8 | +0.4% | 7,000 |
| 2017/01/13 | 1,879 | 1,890 | 1,871 | 1,873 | +24 | +1.3% | 15,500 |
| 2017/01/12 | 1,846 | 1,855 | 1,835 | 1,849 | +4 | +0.2% | 9,300 |
| 2017/01/11 | 1,838 | 1,855 | 1,838 | 1,845 | +22 | +1.2% | 5,800 |
| 2017/01/10 | 1,815 | 1,830 | 1,815 | 1,823 | +7 | +0.4% | 6,100 |
| 2017/01/06 | 1,804 | 1,817 | 1,804 | 1,816 | +1 | +0.1% | 2,300 |
| 2017/01/05 | 1,780 | 1,820 | 1,780 | 1,815 | +35 | +2% | 5,000 |
| 2017/01/04 | 1,777 | 1,785 | 1,777 | 1,780 | -8 | -0.4% | 1,400 |
| 2016/12/30 | 1,761 | 1,788 | 1,761 | 1,788 | +14 | +0.8% | 2,400 |
| 2016/12/29 | 1,795 | 1,795 | 1,772 | 1,774 | -21 | -1.2% | 2,900 |
| 2016/12/28 | 1,766 | 1,795 | 1,766 | 1,795 | +12 | +0.7% | 2,400 |
| 2016/12/27 | 1,785 | 1,785 | 1,770 | 1,783 | +3 | +0.2% | 3,600 |
| 2016/12/26 | 1,770 | 1,780 | 1,750 | 1,780 | +7 | +0.4% | 3,100 |
| 2016/12/22 | 1,741 | 1,774 | 1,741 | 1,773 | +32 | +1.8% | 7,000 |
| 2016/12/21 | 1,743 | 1,758 | 1,738 | 1,741 | +2 | +0.1% | 9,200 |
| 2016/12/20 | 1,755 | 1,755 | 1,739 | 1,739 | -10 | -0.6% | 12,000 |
| 2016/12/19 | 1,731 | 1,749 | 1,731 | 1,749 | +20 | +1.2% | 4,500 |
| 2016/12/16 | 1,746 | 1,746 | 1,729 | 1,729 | -9 | -0.5% | 3,100 |
| 2016/12/15 | 1,719 | 1,747 | 1,719 | 1,738 | -11 | -0.6% | 18,200 |
| 2016/12/14 | 1,722 | 1,750 | 1,718 | 1,749 | +32 | +1.9% | 8,700 |
| 2016/12/13 | 1,711 | 1,720 | 1,711 | 1,717 | +6 | +0.4% | 3,800 |
| 2016/12/12 | 1,720 | 1,723 | 1,711 | 1,711 | +1 | +0.1% | 7,600 |
| 2016/12/09 | 1,710 | 1,718 | 1,699 | 1,710 | +5 | +0.3% | 5,700 |
| 2016/12/08 | 1,708 | 1,708 | 1,701 | 1,705 | +7 | +0.4% | 4,200 |
| 2016/12/07 | 1,700 | 1,700 | 1,696 | 1,698 | ±0 | ±0% | 1,700 |
| 2016/12/06 | 1,704 | 1,707 | 1,693 | 1,698 | +17 | +1% | 7,800 |
| 2016/12/05 | 1,700 | 1,700 | 1,666 | 1,681 | -46 | -2.7% | 16,900 |
| 2016/12/02 | 1,713 | 1,727 | 1,710 | 1,727 | +21 | +1.2% | 5,900 |
1901～
1950
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
