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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,707 | 1,708 | 1,695 | 1,706 | +15 | +0.9% | 5,900 |
| 2016/11/30 | 1,691 | 1,709 | 1,689 | 1,691 | ±0 | ±0% | 12,900 |
| 2016/11/29 | 1,667 | 1,692 | 1,665 | 1,691 | +15 | +0.9% | 8,000 |
| 2016/11/28 | 1,665 | 1,676 | 1,656 | 1,676 | +18 | +1.1% | 2,900 |
| 2016/11/25 | 1,659 | 1,668 | 1,653 | 1,658 | -9 | -0.5% | 2,800 |
| 2016/11/24 | 1,660 | 1,670 | 1,660 | 1,667 | +10 | +0.6% | 3,100 |
| 2016/11/22 | 1,656 | 1,665 | 1,656 | 1,657 | -2 | -0.1% | 3,400 |
| 2016/11/21 | 1,660 | 1,666 | 1,657 | 1,659 | -1 | -0.1% | 5,500 |
| 2016/11/18 | 1,657 | 1,662 | 1,657 | 1,660 | ±0 | ±0% | 5,600 |
| 2016/11/17 | 1,660 | 1,669 | 1,660 | 1,660 | -1 | -0.1% | 500 |
| 2016/11/16 | 1,652 | 1,665 | 1,652 | 1,661 | +10 | +0.6% | 1,700 |
| 2016/11/15 | 1,675 | 1,676 | 1,651 | 1,651 | -29 | -1.7% | 16,900 |
| 2016/11/14 | 1,687 | 1,687 | 1,674 | 1,680 | -10 | -0.6% | 13,900 |
| 2016/11/11 | 1,689 | 1,694 | 1,686 | 1,690 | +6 | +0.4% | 3,500 |
| 2016/11/10 | 1,686 | 1,686 | 1,680 | 1,684 | +24 | +1.4% | 2,700 |
| 2016/11/09 | 1,686 | 1,690 | 1,656 | 1,660 | -26 | -1.5% | 4,900 |
| 2016/11/08 | 1,680 | 1,694 | 1,679 | 1,686 | +5 | +0.3% | 2,900 |
| 2016/11/07 | 1,673 | 1,681 | 1,673 | 1,681 | +5 | +0.3% | 900 |
| 2016/11/04 | 1,681 | 1,681 | 1,675 | 1,676 | -5 | -0.3% | 1,000 |
| 2016/11/02 | 1,699 | 1,699 | 1,681 | 1,681 | -13 | -0.8% | 5,100 |
| 2016/11/01 | 1,691 | 1,697 | 1,687 | 1,694 | -1 | -0.1% | 2,900 |
| 2016/10/31 | 1,695 | 1,695 | 1,688 | 1,695 | +5 | +0.3% | 400 |
| 2016/10/28 | 1,690 | 1,696 | 1,690 | 1,690 | +8 | +0.5% | 1,500 |
| 2016/10/27 | 1,700 | 1,700 | 1,682 | 1,682 | -13 | -0.8% | 1,100 |
| 2016/10/26 | 1,695 | 1,714 | 1,634 | 1,695 | ±0 | ±0% | 7,500 |
| 2016/10/25 | 1,700 | 1,713 | 1,693 | 1,695 | -5 | -0.3% | 8,900 |
| 2016/10/24 | 1,695 | 1,709 | 1,695 | 1,700 | +8 | +0.5% | 2,400 |
| 2016/10/21 | 1,689 | 1,696 | 1,686 | 1,692 | -3 | -0.2% | 4,200 |
| 2016/10/20 | 1,690 | 1,712 | 1,690 | 1,695 | +13 | +0.8% | 10,200 |
| 2016/10/19 | 1,684 | 1,690 | 1,680 | 1,682 | -2 | -0.1% | 2,300 |
| 2016/10/18 | 1,681 | 1,687 | 1,680 | 1,684 | +3 | +0.2% | 4,700 |
| 2016/10/17 | 1,681 | 1,685 | 1,681 | 1,681 | ±0 | ±0% | 300 |
| 2016/10/14 | 1,685 | 1,688 | 1,681 | 1,681 | -9 | -0.5% | 3,700 |
| 2016/10/13 | 1,678 | 1,690 | 1,678 | 1,690 | +13 | +0.8% | 2,100 |
| 2016/10/12 | 1,676 | 1,682 | 1,674 | 1,677 | +1 | +0.1% | 1,700 |
| 2016/10/11 | 1,668 | 1,684 | 1,667 | 1,676 | +12 | +0.7% | 7,200 |
| 2016/10/07 | 1,661 | 1,664 | 1,660 | 1,664 | +1 | +0.1% | 2,400 |
| 2016/10/06 | 1,658 | 1,666 | 1,658 | 1,663 | +5 | +0.3% | 1,800 |
| 2016/10/05 | 1,655 | 1,660 | 1,647 | 1,658 | +3 | +0.2% | 5,500 |
| 2016/10/04 | 1,644 | 1,655 | 1,634 | 1,655 | +25 | +1.5% | 4,400 |
| 2016/10/03 | 1,626 | 1,642 | 1,622 | 1,630 | +4 | +0.2% | 3,300 |
| 2016/09/30 | 1,630 | 1,639 | 1,621 | 1,626 | -4 | -0.2% | 2,400 |
| 2016/09/29 | 1,625 | 1,634 | 1,625 | 1,630 | +13 | +0.8% | 500 |
| 2016/09/28 | 1,617 | 1,626 | 1,616 | 1,617 | -18 | -1.1% | 2,900 |
| 2016/09/27 | 1,633 | 1,636 | 1,633 | 1,635 | +3 | +0.2% | 500 |
| 2016/09/26 | 1,635 | 1,650 | 1,632 | 1,632 | +1 | +0.1% | 2,200 |
| 2016/09/23 | 1,635 | 1,635 | 1,628 | 1,631 | -1 | -0.1% | 5,200 |
| 2016/09/21 | 1,639 | 1,639 | 1,621 | 1,632 | -3 | -0.2% | 500 |
| 2016/09/20 | 1,665 | 1,665 | 1,635 | 1,635 | +25 | +1.6% | 600 |
| 2016/09/16 | 1,606 | 1,612 | 1,604 | 1,610 | -1 | -0.1% | 1,800 |
1951～
2000
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
