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 |
|---|---|---|---|---|---|---|---|
| 2024/09/02 | 2,655 | 2,678 | 2,629 | 2,659 | +4 | +0.2% | 7,500 |
| 2024/08/30 | 2,578 | 2,685 | 2,578 | 2,655 | +83 | +3.2% | 14,800 |
| 2024/08/29 | 2,580 | 2,620 | 2,545 | 2,572 | -9 | -0.3% | 21,200 |
| 2024/08/28 | 2,647 | 2,652 | 2,575 | 2,581 | -66 | -2.5% | 35,800 |
| 2024/08/27 | 2,583 | 2,680 | 2,583 | 2,647 | +64 | +2.5% | 16,200 |
| 2024/08/26 | 2,591 | 2,638 | 2,535 | 2,583 | -35 | -1.3% | 33,000 |
| 2024/08/23 | 2,614 | 2,643 | 2,592 | 2,618 | +4 | +0.2% | 8,200 |
| 2024/08/22 | 2,668 | 2,668 | 2,583 | 2,614 | -54 | -2% | 36,800 |
| 2024/08/21 | 2,692 | 2,692 | 2,602 | 2,668 | -31 | -1.1% | 12,700 |
| 2024/08/20 | 2,741 | 2,742 | 2,690 | 2,699 | -26 | -1% | 11,100 |
| 2024/08/19 | 2,723 | 2,730 | 2,687 | 2,725 | -27 | -1% | 12,100 |
| 2024/08/16 | 2,756 | 2,787 | 2,728 | 2,752 | -3 | -0.1% | 9,200 |
| 2024/08/15 | 2,750 | 2,787 | 2,727 | 2,755 | +45 | +1.7% | 9,400 |
| 2024/08/14 | 2,750 | 2,762 | 2,701 | 2,710 | -17 | -0.6% | 11,600 |
| 2024/08/13 | 2,611 | 2,763 | 2,611 | 2,727 | +96 | +3.6% | 35,400 |
| 2024/08/09 | 2,837 | 2,864 | 2,630 | 2,631 | -186 | -6.6% | 30,500 |
| 2024/08/08 | 2,770 | 2,817 | 2,701 | 2,817 | +15 | +0.5% | 12,100 |
| 2024/08/07 | 2,652 | 2,873 | 2,633 | 2,802 | +185 | +7.1% | 21,300 |
| 2024/08/06 | 2,637 | 2,715 | 2,578 | 2,617 | -120 | -4.4% | 20,700 |
| 2024/08/05 | 2,737 | 2,796 | 2,502 | 2,737 | -133 | -4.6% | 47,400 |
| 2024/08/02 | 2,881 | 2,881 | 2,812 | 2,870 | -91 | -3.1% | 10,900 |
| 2024/08/01 | 3,000 | 3,000 | 2,941 | 2,961 | -39 | -1.3% | 10,000 |
| 2024/07/31 | 2,918 | 3,025 | 2,917 | 3,000 | +83 | +2.8% | 13,800 |
| 2024/07/30 | 2,920 | 2,977 | 2,913 | 2,917 | -3 | -0.1% | 16,900 |
| 2024/07/29 | 2,923 | 2,940 | 2,905 | 2,920 | -3 | -0.1% | 13,400 |
| 2024/07/26 | 2,918 | 2,980 | 2,889 | 2,923 | +4 | +0.1% | 15,900 |
| 2024/07/25 | 2,891 | 2,957 | 2,860 | 2,919 | +14 | +0.5% | 14,100 |
| 2024/07/24 | 2,937 | 2,949 | 2,891 | 2,905 | -34 | -1.2% | 15,600 |
| 2024/07/23 | 2,879 | 2,966 | 2,879 | 2,939 | +55 | +1.9% | 19,400 |
| 2024/07/22 | 2,926 | 2,926 | 2,861 | 2,884 | -42 | -1.4% | 15,900 |
| 2024/07/19 | 2,932 | 2,942 | 2,884 | 2,926 | -6 | -0.2% | 3,100 |
| 2024/07/18 | 2,935 | 2,967 | 2,932 | 2,932 | -40 | -1.3% | 8,500 |
| 2024/07/17 | 2,927 | 2,984 | 2,901 | 2,972 | +68 | +2.3% | 10,200 |
| 2024/07/16 | 2,880 | 2,927 | 2,874 | 2,904 | +50 | +1.8% | 7,300 |
| 2024/07/12 | 2,885 | 2,936 | 2,839 | 2,854 | -37 | -1.3% | 22,900 |
| 2024/07/11 | 2,842 | 2,903 | 2,841 | 2,891 | +43 | +1.5% | 11,900 |
| 2024/07/10 | 2,879 | 2,883 | 2,830 | 2,848 | -22 | -0.8% | 7,800 |
| 2024/07/09 | 2,848 | 2,893 | 2,838 | 2,870 | ±0 | ±0% | 8,100 |
| 2024/07/08 | 2,919 | 2,945 | 2,870 | 2,870 | -79 | -2.7% | 11,000 |
| 2024/07/05 | 2,947 | 2,950 | 2,922 | 2,949 | -4 | -0.1% | 13,800 |
| 2024/07/04 | 2,973 | 2,980 | 2,948 | 2,953 | -22 | -0.7% | 11,800 |
| 2024/07/03 | 2,986 | 2,994 | 2,974 | 2,975 | -21 | -0.7% | 5,200 |
| 2024/07/02 | 3,005 | 3,040 | 2,973 | 2,996 | -9 | -0.3% | 17,200 |
| 2024/07/01 | 3,065 | 3,085 | 3,005 | 3,005 | -60 | -2% | 25,100 |
| 2024/06/28 | 3,000 | 3,070 | 2,981 | 3,065 | +65 | +2.2% | 19,000 |
| 2024/06/27 | 2,964 | 3,045 | 2,964 | 3,000 | +20 | +0.7% | 37,400 |
| 2024/06/26 | 2,965 | 2,996 | 2,941 | 2,980 | +3 | +0.1% | 4,500 |
| 2024/06/25 | 2,977 | 3,000 | 2,933 | 2,977 | ±0 | ±0% | 14,000 |
| 2024/06/24 | 3,005 | 3,060 | 2,949 | 2,977 | -23 | -0.8% | 39,100 |
| 2024/06/21 | 2,814 | 3,000 | 2,765 | 3,000 | +136 | +4.7% | 114,700 |
151～
200
件表示中 / 3681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 | 172,400円 | -1.4% | -44.1% | 3.36% | 24.93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 |
| ミニストップ | 178,600円 | +10.9% | - | 1.12% | 741.08倍 | 1.60倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
| サガミＨＤ | 168,800円 | +9.7% | +22.0% | 0.59% | 37.86倍 | 2.93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 |
| ＳＦＰ | 217,300円 | +7.0% | +14.0% | 1.29% | 29.14倍 | 5.67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 | 117,500円 | +6.3% | +6.4% | 0.64% | 32.40倍 | 2.99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
