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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,771 | 2,813 | 2,733 | 2,807 | +35 | +1.3% | 23,100 |
| 2024/04/12 | 2,820 | 2,822 | 2,762 | 2,772 | -94 | -3.3% | 22,200 |
| 2024/04/11 | 2,870 | 2,876 | 2,852 | 2,866 | -4 | -0.1% | 15,000 |
| 2024/04/10 | 2,839 | 2,875 | 2,800 | 2,870 | ±0 | ±0% | 27,900 |
| 2024/04/09 | 2,882 | 2,894 | 2,835 | 2,870 | -36 | -1.2% | 27,000 |
| 2024/04/08 | 2,836 | 2,923 | 2,790 | 2,906 | +120 | +4.3% | 47,400 |
| 2024/04/05 | 2,885 | 2,905 | 2,783 | 2,786 | -99 | -3.4% | 51,400 |
| 2024/04/04 | 2,931 | 2,975 | 2,859 | 2,885 | +93 | +3.3% | 116,300 |
| 2024/04/03 | 2,819 | 2,851 | 2,771 | 2,792 | +23 | +0.8% | 67,400 |
| 2024/04/02 | 2,740 | 2,806 | 2,701 | 2,769 | -15 | -0.5% | 84,300 |
| 2024/04/01 | 2,660 | 2,873 | 2,660 | 2,784 | +130 | +4.9% | 106,300 |
| 2024/03/29 | 2,592 | 2,685 | 2,583 | 2,654 | +74 | +2.9% | 67,500 |
| 2024/03/28 | 2,650 | 2,656 | 2,576 | 2,580 | -39 | -1.5% | 53,500 |
| 2024/03/27 | 2,630 | 2,636 | 2,590 | 2,619 | -16 | -0.6% | 84,500 |
| 2024/03/26 | 2,578 | 2,639 | 2,566 | 2,635 | +75 | +2.9% | 62,300 |
| 2024/03/25 | 2,570 | 2,582 | 2,560 | 2,560 | -13 | -0.5% | 45,100 |
| 2024/03/22 | 2,580 | 2,589 | 2,561 | 2,573 | +14 | +0.5% | 34,400 |
| 2024/03/21 | 2,626 | 2,626 | 2,559 | 2,559 | -39 | -1.5% | 70,000 |
| 2024/03/19 | 2,568 | 2,603 | 2,563 | 2,598 | +26 | +1% | 34,700 |
| 2024/03/18 | 2,542 | 2,574 | 2,525 | 2,572 | +48 | +1.9% | 44,800 |
| 2024/03/15 | 2,516 | 2,545 | 2,503 | 2,524 | -3 | -0.1% | 32,700 |
| 2024/03/14 | 2,519 | 2,531 | 2,516 | 2,527 | +9 | +0.4% | 24,400 |
| 2024/03/13 | 2,592 | 2,592 | 2,513 | 2,518 | -64 | -2.5% | 34,400 |
| 2024/03/12 | 2,575 | 2,593 | 2,566 | 2,582 | +5 | +0.2% | 18,900 |
| 2024/03/11 | 2,590 | 2,596 | 2,534 | 2,577 | -53 | -2% | 52,200 |
| 2024/03/08 | 2,658 | 2,685 | 2,620 | 2,630 | ±0 | ±0% | 63,000 |
| 2024/03/07 | 2,610 | 2,658 | 2,610 | 2,630 | +21 | +0.8% | 57,100 |
| 2024/03/06 | 2,618 | 2,665 | 2,606 | 2,609 | -17 | -0.6% | 44,500 |
| 2024/03/05 | 2,575 | 2,626 | 2,568 | 2,626 | +51 | +2% | 87,500 |
| 2024/03/04 | 2,550 | 2,578 | 2,549 | 2,575 | +12 | +0.5% | 75,100 |
| 2024/03/01 | 2,520 | 2,563 | 2,520 | 2,563 | +43 | +1.7% | 38,700 |
| 2024/02/29 | 2,561 | 2,605 | 2,514 | 2,520 | -43 | -1.7% | 78,700 |
| 2024/02/28 | 2,467 | 2,574 | 2,455 | 2,563 | +96 | +3.9% | 90,900 |
| 2024/02/27 | 2,365 | 2,467 | 2,365 | 2,467 | +106 | +4.5% | 59,400 |
| 2024/02/26 | 2,335 | 2,372 | 2,335 | 2,361 | +15 | +0.6% | 48,800 |
| 2024/02/22 | 2,318 | 2,346 | 2,303 | 2,346 | +32 | +1.4% | 49,500 |
| 2024/02/21 | 2,290 | 2,315 | 2,282 | 2,314 | +11 | +0.5% | 33,100 |
| 2024/02/20 | 2,289 | 2,308 | 2,288 | 2,303 | +1 | ±0% | 27,800 |
| 2024/02/19 | 2,276 | 2,318 | 2,276 | 2,302 | +16 | +0.7% | 39,500 |
| 2024/02/16 | 2,298 | 2,320 | 2,266 | 2,286 | -12 | -0.5% | 34,100 |
| 2024/02/15 | 2,304 | 2,328 | 2,270 | 2,298 | -1 | ±0% | 47,200 |
| 2024/02/14 | 2,290 | 2,308 | 2,285 | 2,299 | -13 | -0.6% | 23,800 |
| 2024/02/13 | 2,282 | 2,312 | 2,279 | 2,312 | +30 | +1.3% | 58,400 |
| 2024/02/09 | 2,275 | 2,299 | 2,256 | 2,282 | -2 | -0.1% | 22,800 |
| 2024/02/08 | 2,299 | 2,306 | 2,277 | 2,284 | -24 | -1% | 31,400 |
| 2024/02/07 | 2,300 | 2,314 | 2,285 | 2,308 | ±0 | ±0% | 26,300 |
| 2024/02/06 | 2,305 | 2,333 | 2,291 | 2,308 | -12 | -0.5% | 38,900 |
| 2024/02/05 | 2,300 | 2,328 | 2,297 | 2,320 | +24 | +1% | 44,700 |
| 2024/02/02 | 2,284 | 2,321 | 2,267 | 2,296 | +22 | +1% | 81,700 |
| 2024/02/01 | 2,250 | 2,280 | 2,242 | 2,274 | +37 | +1.7% | 52,000 |
151～
200
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
