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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 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 |
1901～
1950
件表示中 / 3768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 | 195,200円 | -4.8% | +107.9% | 2.97% | 38.08倍 | 0.31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 |
| ＧセブンＨＤ | 133,700円 | +7.4% | +15.2% | 2.99% | 10.25倍 | 1.79倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| フジオフドＧ | 114,500円 | +3.1% | -54.6% | 0.26% | 1301.14倍 | 6.87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 |
| ブロンコＢ | 384,500円 | +10.8% | +18.5% | 0.68% | 30.61倍 | 2.77倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| サガミＨＤ | 188,500円 | +5.6% | +7.8% | 0.53% | 45.66倍 | 3.20倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
市場注目の銘柄
チャート関連のコラム
