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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 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 |
| 2017/06/15 | 1,718 | 1,718 | 1,698 | 1,700 | -23 | -1.3% | 10,900 |
| 2017/06/14 | 1,721 | 1,725 | 1,715 | 1,723 | +3 | +0.2% | 5,400 |
| 2017/06/13 | 1,726 | 1,731 | 1,720 | 1,720 | -6 | -0.3% | 8,100 |
| 2017/06/12 | 1,726 | 1,730 | 1,726 | 1,726 | -8 | -0.5% | 4,800 |
| 2017/06/09 | 1,734 | 1,736 | 1,729 | 1,734 | -5 | -0.3% | 3,900 |
| 2017/06/08 | 1,744 | 1,744 | 1,727 | 1,739 | -11 | -0.6% | 14,000 |
| 2017/06/07 | 1,750 | 1,750 | 1,742 | 1,750 | ±0 | ±0% | 2,100 |
| 2017/06/06 | 1,763 | 1,763 | 1,750 | 1,750 | ±0 | ±0% | 800 |
| 2017/06/05 | 1,751 | 1,753 | 1,750 | 1,750 | +8 | +0.5% | 400 |
| 2017/06/02 | 1,749 | 1,750 | 1,742 | 1,742 | -9 | -0.5% | 3,600 |
| 2017/06/01 | 1,750 | 1,765 | 1,750 | 1,751 | -22 | -1.2% | 1,800 |
| 2017/05/31 | 1,745 | 1,773 | 1,743 | 1,773 | +19 | +1.1% | 1,300 |
| 2017/05/30 | 1,777 | 1,777 | 1,754 | 1,754 | +4 | +0.2% | 800 |
| 2017/05/29 | 1,756 | 1,768 | 1,745 | 1,750 | -5 | -0.3% | 5,900 |
| 2017/05/26 | 1,756 | 1,756 | 1,755 | 1,755 | -5 | -0.3% | 700 |
| 2017/05/25 | 1,759 | 1,760 | 1,756 | 1,760 | +1 | +0.1% | 1,800 |
| 2017/05/24 | 1,771 | 1,771 | 1,756 | 1,759 | -11 | -0.6% | 7,200 |
| 2017/05/23 | 1,748 | 1,770 | 1,748 | 1,770 | +1 | +0.1% | 3,900 |
| 2017/05/22 | 1,771 | 1,771 | 1,765 | 1,769 | -6 | -0.3% | 1,000 |
| 2017/05/19 | 1,778 | 1,778 | 1,770 | 1,775 | +11 | +0.6% | 800 |
| 2017/05/18 | 1,769 | 1,769 | 1,764 | 1,764 | -21 | -1.2% | 1,000 |
| 2017/05/17 | 1,778 | 1,785 | 1,778 | 1,785 | +4 | +0.2% | 700 |
| 2017/05/16 | 1,789 | 1,801 | 1,781 | 1,781 | -8 | -0.4% | 800 |
| 2017/05/15 | 1,810 | 1,810 | 1,763 | 1,789 | -5 | -0.3% | 6,900 |
| 2017/05/12 | 1,790 | 1,809 | 1,790 | 1,794 | -1 | -0.1% | 1,900 |
| 2017/05/11 | 1,803 | 1,803 | 1,790 | 1,795 | +3 | +0.2% | 2,300 |
| 2017/05/10 | 1,792 | 1,802 | 1,792 | 1,792 | +3 | +0.2% | 1,400 |
| 2017/05/09 | 1,800 | 1,809 | 1,785 | 1,789 | -21 | -1.2% | 7,300 |
| 2017/05/08 | 1,776 | 1,820 | 1,775 | 1,810 | +35 | +2% | 21,500 |
| 2017/05/02 | 1,787 | 1,790 | 1,765 | 1,775 | +2 | +0.1% | 16,000 |
| 2017/05/01 | 1,770 | 1,773 | 1,770 | 1,773 | ±0 | ±0% | 1,300 |
| 2017/04/28 | 1,764 | 1,778 | 1,764 | 1,773 | +16 | +0.9% | 2,000 |
| 2017/04/27 | 1,752 | 1,766 | 1,751 | 1,757 | +5 | +0.3% | 2,800 |
| 2017/04/26 | 1,740 | 1,752 | 1,739 | 1,752 | +14 | +0.8% | 3,900 |
| 2017/04/25 | 1,756 | 1,756 | 1,734 | 1,738 | -18 | -1% | 3,700 |
| 2017/04/24 | 1,733 | 1,756 | 1,733 | 1,756 | -15 | -0.8% | 4,400 |
| 2017/04/21 | 1,790 | 1,790 | 1,771 | 1,771 | - | - | 4,000 |
| 2017/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/19 | 1,781 | 1,781 | 1,780 | 1,781 | -9 | -0.5% | 1,300 |
| 2017/04/18 | 1,782 | 1,790 | 1,781 | 1,790 | +8 | +0.4% | 700 |
| 2017/04/17 | 1,788 | 1,792 | 1,780 | 1,782 | -6 | -0.3% | 3,100 |
| 2017/04/14 | 1,778 | 1,792 | 1,773 | 1,788 | +21 | +1.2% | 7,400 |
| 2017/04/13 | 1,778 | 1,778 | 1,765 | 1,767 | -11 | -0.6% | 7,900 |
| 2017/04/12 | 1,777 | 1,793 | 1,777 | 1,778 | -2 | -0.1% | 4,100 |
| 2017/04/11 | 1,788 | 1,788 | 1,777 | 1,780 | -14 | -0.8% | 3,800 |
| 2017/04/10 | 1,779 | 1,794 | 1,778 | 1,794 | +16 | +0.9% | 4,000 |
1951～
2000
件表示中 / 3722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 | 171,300円 | -4.8% | +107.9% | 3.39% | 33.42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 |
| インターメスティ | 167,400円 | +10.0% | +12.6% | 2.56% | 13.66倍 | 2.22倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| ＪＥＨ | 211,700円 | +14.3% | +20.1% | 3.97% | 12.77倍 | 3.11倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| ＳＦＰ | 222,100円 | +7.0% | +14.0% | 1.26% | 29.79倍 | 5.80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 | 121,100円 | +12.6% | +10.3% | 0.83% | 31.30倍 | 3.04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
