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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,749 | 1,754 | 1,738 | 1,754 | +7 | +0.4% | 5,400 |
| 2017/08/25 | 1,739 | 1,748 | 1,721 | 1,747 | +12 | +0.7% | 2,400 |
| 2017/08/24 | 1,727 | 1,735 | 1,727 | 1,735 | +8 | +0.5% | 900 |
| 2017/08/23 | 1,706 | 1,740 | 1,705 | 1,727 | +16 | +0.9% | 6,000 |
| 2017/08/22 | 1,711 | 1,712 | 1,711 | 1,711 | ±0 | ±0% | 1,700 |
| 2017/08/21 | 1,722 | 1,723 | 1,707 | 1,711 | -11 | -0.6% | 4,900 |
| 2017/08/18 | 1,720 | 1,732 | 1,715 | 1,722 | -18 | -1% | 4,200 |
| 2017/08/17 | 1,747 | 1,747 | 1,738 | 1,740 | -7 | -0.4% | 1,500 |
| 2017/08/16 | 1,746 | 1,747 | 1,743 | 1,747 | +1 | +0.1% | 7,900 |
| 2017/08/15 | 1,758 | 1,758 | 1,741 | 1,746 | +15 | +0.9% | 5,300 |
| 2017/08/14 | 1,734 | 1,746 | 1,719 | 1,731 | -4 | -0.2% | 5,600 |
| 2017/08/10 | 1,742 | 1,742 | 1,724 | 1,735 | -6 | -0.3% | 5,100 |
| 2017/08/09 | 1,741 | 1,741 | 1,729 | 1,741 | ±0 | ±0% | 27,100 |
| 2017/08/08 | 1,750 | 1,750 | 1,741 | 1,741 | ±0 | ±0% | 9,100 |
| 2017/08/07 | 1,753 | 1,753 | 1,730 | 1,741 | +18 | +1% | 5,200 |
| 2017/08/04 | 1,730 | 1,730 | 1,715 | 1,723 | -17 | -1% | 9,600 |
| 2017/08/03 | 1,750 | 1,766 | 1,735 | 1,740 | -10 | -0.6% | 27,100 |
| 2017/08/02 | 1,752 | 1,752 | 1,725 | 1,750 | +6 | +0.3% | 4,900 |
| 2017/08/01 | 1,749 | 1,750 | 1,725 | 1,744 | -5 | -0.3% | 6,600 |
| 2017/07/31 | 1,733 | 1,750 | 1,733 | 1,749 | +16 | +0.9% | 5,900 |
| 2017/07/28 | 1,729 | 1,736 | 1,727 | 1,733 | +4 | +0.2% | 6,000 |
| 2017/07/27 | 1,723 | 1,730 | 1,719 | 1,729 | +11 | +0.6% | 30,200 |
| 2017/07/26 | 1,713 | 1,724 | 1,713 | 1,718 | +6 | +0.4% | 2,900 |
| 2017/07/25 | 1,722 | 1,725 | 1,708 | 1,712 | -10 | -0.6% | 7,200 |
| 2017/07/24 | 1,730 | 1,732 | 1,711 | 1,722 | -7 | -0.4% | 11,000 |
| 2017/07/21 | 1,711 | 1,734 | 1,711 | 1,729 | +9 | +0.5% | 7,000 |
| 2017/07/20 | 1,713 | 1,720 | 1,710 | 1,720 | +13 | +0.8% | 8,200 |
| 2017/07/19 | 1,695 | 1,707 | 1,690 | 1,707 | +12 | +0.7% | 3,900 |
| 2017/07/18 | 1,699 | 1,702 | 1,692 | 1,695 | -2 | -0.1% | 3,600 |
| 2017/07/14 | 1,700 | 1,700 | 1,690 | 1,697 | ±0 | ±0% | 15,600 |
| 2017/07/13 | 1,699 | 1,699 | 1,682 | 1,697 | -3 | -0.2% | 8,600 |
| 2017/07/12 | 1,705 | 1,705 | 1,691 | 1,700 | -4 | -0.2% | 6,100 |
| 2017/07/11 | 1,690 | 1,704 | 1,683 | 1,704 | +21 | +1.2% | 9,800 |
| 2017/07/10 | 1,690 | 1,699 | 1,678 | 1,683 | +1 | +0.1% | 9,500 |
| 2017/07/07 | 1,695 | 1,704 | 1,682 | 1,682 | -8 | -0.5% | 13,800 |
| 2017/07/06 | 1,697 | 1,700 | 1,677 | 1,690 | +21 | +1.3% | 22,900 |
| 2017/07/05 | 1,670 | 1,671 | 1,666 | 1,669 | -17 | -1% | 24,900 |
| 2017/07/04 | 1,684 | 1,692 | 1,679 | 1,686 | +5 | +0.3% | 12,000 |
| 2017/07/03 | 1,665 | 1,689 | 1,665 | 1,681 | +12 | +0.7% | 4,100 |
| 2017/06/30 | 1,675 | 1,677 | 1,666 | 1,669 | -6 | -0.4% | 12,800 |
| 2017/06/29 | 1,681 | 1,694 | 1,675 | 1,675 | -10 | -0.6% | 5,700 |
| 2017/06/28 | 1,680 | 1,688 | 1,678 | 1,685 | +4 | +0.2% | 3,200 |
| 2017/06/27 | 1,687 | 1,698 | 1,679 | 1,681 | -18 | -1.1% | 7,200 |
| 2017/06/26 | 1,705 | 1,705 | 1,683 | 1,699 | -1 | -0.1% | 6,300 |
| 2017/06/23 | 1,690 | 1,707 | 1,687 | 1,700 | +33 | +2% | 5,200 |
| 2017/06/22 | 1,682 | 1,682 | 1,667 | 1,667 | -13 | -0.8% | 12,100 |
| 2017/06/21 | 1,695 | 1,696 | 1,680 | 1,680 | -15 | -0.9% | 6,900 |
| 2017/06/20 | 1,695 | 1,706 | 1,693 | 1,695 | +2 | +0.1% | 5,800 |
| 2017/06/19 | 1,690 | 1,716 | 1,687 | 1,693 | -1 | -0.1% | 12,300 |
| 2017/06/16 | 1,699 | 1,701 | 1,690 | 1,694 | -6 | -0.4% | 9,100 |
1951～
2000
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
