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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 2,058 | 2,058 | 2,010 | 2,023 | +9 | +0.4% | 9,500 |
| 2025/01/08 | 2,085 | 2,085 | 2,011 | 2,014 | -54 | -2.6% | 16,200 |
| 2025/01/07 | 2,075 | 2,087 | 2,050 | 2,068 | +2 | +0.1% | 12,100 |
| 2025/01/06 | 2,092 | 2,103 | 2,054 | 2,066 | -41 | -1.9% | 16,900 |
| 2024/12/30 | 2,045 | 2,107 | 2,033 | 2,107 | +62 | +3% | 19,600 |
| 2024/12/27 | 2,048 | 2,057 | 2,030 | 2,045 | -1 | ±0% | 5,500 |
| 2024/12/26 | 2,035 | 2,081 | 2,021 | 2,046 | +11 | +0.5% | 25,300 |
| 2024/12/25 | 2,020 | 2,054 | 2,020 | 2,035 | +16 | +0.8% | 9,100 |
| 2024/12/24 | 2,020 | 2,027 | 2,007 | 2,019 | -1 | ±0% | 7,900 |
| 2024/12/23 | 2,021 | 2,030 | 2,010 | 2,020 | -1 | ±0% | 10,500 |
| 2024/12/20 | 2,057 | 2,057 | 2,021 | 2,021 | -17 | -0.8% | 10,100 |
| 2024/12/19 | 2,025 | 2,059 | 2,025 | 2,038 | +3 | +0.1% | 11,000 |
| 2024/12/18 | 2,068 | 2,070 | 2,031 | 2,035 | -29 | -1.4% | 8,700 |
| 2024/12/17 | 2,074 | 2,080 | 2,052 | 2,064 | +5 | +0.2% | 5,600 |
| 2024/12/16 | 2,070 | 2,077 | 2,057 | 2,059 | -11 | -0.5% | 7,400 |
| 2024/12/13 | 2,080 | 2,081 | 2,065 | 2,070 | -28 | -1.3% | 18,500 |
| 2024/12/12 | 2,019 | 2,098 | 2,007 | 2,098 | +97 | +4.8% | 37,800 |
| 2024/12/11 | 2,018 | 2,023 | 1,993 | 2,001 | -8 | -0.4% | 12,400 |
| 2024/12/10 | 2,035 | 2,035 | 2,007 | 2,009 | -16 | -0.8% | 7,200 |
| 2024/12/09 | 2,005 | 2,035 | 2,005 | 2,025 | +22 | +1.1% | 14,100 |
| 2024/12/06 | 1,998 | 2,037 | 1,987 | 2,003 | +10 | +0.5% | 24,500 |
| 2024/12/05 | 2,039 | 2,044 | 1,981 | 1,993 | -32 | -1.6% | 32,000 |
| 2024/12/04 | 2,000 | 2,031 | 1,994 | 2,025 | +25 | +1.3% | 12,800 |
| 2024/12/03 | 1,968 | 2,007 | 1,968 | 2,000 | +40 | +2% | 19,300 |
| 2024/12/02 | 1,961 | 1,974 | 1,960 | 1,960 | +3 | +0.2% | 11,400 |
| 2024/11/29 | 1,971 | 1,986 | 1,957 | 1,957 | -12 | -0.6% | 10,500 |
| 2024/11/28 | 1,932 | 1,969 | 1,932 | 1,969 | +41 | +2.1% | 8,300 |
| 2024/11/27 | 1,950 | 1,951 | 1,918 | 1,928 | -39 | -2% | 23,000 |
| 2024/11/26 | 1,985 | 2,011 | 1,952 | 1,967 | -8 | -0.4% | 16,000 |
| 2024/11/25 | 2,044 | 2,047 | 1,971 | 1,975 | -61 | -3% | 49,400 |
| 2024/11/22 | 2,011 | 2,040 | 2,011 | 2,036 | +29 | +1.4% | 8,100 |
| 2024/11/21 | 2,012 | 2,028 | 2,001 | 2,007 | -4 | -0.2% | 8,500 |
| 2024/11/20 | 2,011 | 2,040 | 2,011 | 2,011 | +3 | +0.1% | 9,300 |
| 2024/11/19 | 2,040 | 2,050 | 2,006 | 2,008 | -22 | -1.1% | 10,000 |
| 2024/11/18 | 2,000 | 2,044 | 2,000 | 2,030 | +31 | +1.6% | 10,500 |
| 2024/11/15 | 1,985 | 2,005 | 1,983 | 1,999 | +16 | +0.8% | 9,200 |
| 2024/11/14 | 2,001 | 2,006 | 1,983 | 1,983 | -15 | -0.8% | 9,100 |
| 2024/11/13 | 1,974 | 2,014 | 1,971 | 1,998 | +38 | +1.9% | 29,600 |
| 2024/11/12 | 1,951 | 1,975 | 1,951 | 1,960 | +9 | +0.5% | 13,700 |
| 2024/11/11 | 2,006 | 2,006 | 1,951 | 1,951 | -38 | -1.9% | 15,800 |
| 2024/11/08 | 1,976 | 2,011 | 1,976 | 1,989 | +13 | +0.7% | 23,500 |
| 2024/11/07 | 1,953 | 1,990 | 1,940 | 1,976 | +29 | +1.5% | 26,500 |
| 2024/11/06 | 1,950 | 1,965 | 1,936 | 1,947 | +3 | +0.2% | 26,300 |
| 2024/11/05 | 1,987 | 1,988 | 1,925 | 1,944 | -39 | -2% | 38,300 |
| 2024/11/01 | 2,054 | 2,060 | 1,979 | 1,983 | -82 | -4% | 42,300 |
| 2024/10/31 | 2,070 | 2,095 | 2,055 | 2,065 | -10 | -0.5% | 13,700 |
| 2024/10/30 | 2,120 | 2,122 | 2,065 | 2,075 | -32 | -1.5% | 26,400 |
| 2024/10/29 | 2,040 | 2,113 | 2,027 | 2,107 | +81 | +4% | 40,600 |
| 2024/10/28 | 2,030 | 2,055 | 2,012 | 2,026 | -123 | -5.7% | 63,800 |
| 2024/10/25 | 2,198 | 2,198 | 2,113 | 2,149 | -49 | -2.2% | 12,000 |
151～
200
件表示中 / 3766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 | 193,800円 | -4.8% | +107.9% | 2.99% | 37.81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 |
| フジオフドＧ | 113,700円 | +3.1% | -54.6% | 0.26% | 1292.05倍 | 6.82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 |
| サガミＨＤ | 190,700円 | +5.6% | +7.8% | 0.52% | 46.20倍 | 3.24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 |
| ゼビオＨＤ | 114,600円 | +5.5% | +1.3% | 3.05% | 48.68倍 | 0.39倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| ＳＲＳＨＤ | 130,900円 | +12.6% | +10.3% | 0.76% | 33.83倍 | 3.28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
