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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,638 | 1,638 | 1,611 | 1,611 | -55 | -3.3% | 4,800 |
| 2016/09/14 | 1,621 | 1,666 | 1,621 | 1,666 | +36 | +2.2% | 1,800 |
| 2016/09/13 | 1,614 | 1,630 | 1,614 | 1,630 | +19 | +1.2% | 1,000 |
| 2016/09/12 | 1,616 | 1,639 | 1,610 | 1,611 | -54 | -3.2% | 4,100 |
| 2016/09/09 | 1,664 | 1,665 | 1,664 | 1,665 | +21 | +1.3% | 1,100 |
| 2016/09/08 | 1,665 | 1,674 | 1,644 | 1,644 | -19 | -1.1% | 1,800 |
| 2016/09/07 | 1,658 | 1,667 | 1,658 | 1,663 | -3 | -0.2% | 1,700 |
| 2016/09/06 | 1,653 | 1,674 | 1,653 | 1,666 | +4 | +0.2% | 3,600 |
| 2016/09/05 | 1,640 | 1,662 | 1,634 | 1,662 | +18 | +1.1% | 3,800 |
| 2016/09/02 | 1,643 | 1,676 | 1,643 | 1,644 | +9 | +0.6% | 2,700 |
| 2016/09/01 | 1,623 | 1,635 | 1,623 | 1,635 | +3 | +0.2% | 2,600 |
| 2016/08/31 | 1,640 | 1,640 | 1,627 | 1,632 | +3 | +0.2% | 2,700 |
| 2016/08/30 | 1,630 | 1,630 | 1,629 | 1,629 | +2 | +0.1% | 2,300 |
| 2016/08/29 | 1,603 | 1,629 | 1,603 | 1,627 | +25 | +1.6% | 900 |
| 2016/08/26 | 1,625 | 1,625 | 1,602 | 1,602 | -7 | -0.4% | 1,300 |
| 2016/08/25 | 1,610 | 1,611 | 1,609 | 1,609 | +3 | +0.2% | 500 |
| 2016/08/24 | 1,605 | 1,610 | 1,603 | 1,606 | -5 | -0.3% | 2,200 |
| 2016/08/23 | 1,615 | 1,617 | 1,606 | 1,611 | -3 | -0.2% | 5,600 |
| 2016/08/22 | 1,606 | 1,622 | 1,606 | 1,614 | +8 | +0.5% | 3,000 |
| 2016/08/19 | 1,611 | 1,625 | 1,600 | 1,606 | -15 | -0.9% | 28,200 |
| 2016/08/18 | 1,655 | 1,661 | 1,601 | 1,621 | -59 | -3.5% | 16,000 |
| 2016/08/17 | 1,656 | 1,680 | 1,649 | 1,680 | +44 | +2.7% | 2,600 |
| 2016/08/16 | 1,663 | 1,682 | 1,632 | 1,636 | -54 | -3.2% | 4,700 |
| 2016/08/15 | 1,690 | 1,694 | 1,650 | 1,690 | +40 | +2.4% | 16,600 |
| 2016/08/12 | 1,630 | 1,650 | 1,625 | 1,650 | +30 | +1.9% | 3,900 |
| 2016/08/10 | 1,590 | 1,620 | 1,589 | 1,620 | +22 | +1.4% | 2,400 |
| 2016/08/09 | 1,584 | 1,598 | 1,565 | 1,598 | +14 | +0.9% | 7,700 |
| 2016/08/08 | 1,589 | 1,598 | 1,584 | 1,584 | -5 | -0.3% | 7,500 |
| 2016/08/05 | 1,589 | 1,589 | 1,580 | 1,589 | ±0 | ±0% | 3,700 |
| 2016/08/04 | 1,597 | 1,604 | 1,589 | 1,589 | -8 | -0.5% | 6,200 |
| 2016/08/03 | 1,608 | 1,622 | 1,597 | 1,597 | -26 | -1.6% | 1,300 |
| 2016/08/02 | 1,639 | 1,639 | 1,616 | 1,623 | -2 | -0.1% | 2,600 |
| 2016/08/01 | 1,625 | 1,630 | 1,602 | 1,625 | -10 | -0.6% | 1,200 |
| 2016/07/29 | 1,635 | 1,635 | 1,618 | 1,635 | -1 | -0.1% | 3,300 |
| 2016/07/28 | 1,630 | 1,637 | 1,594 | 1,636 | ±0 | ±0% | 4,400 |
| 2016/07/27 | 1,600 | 1,636 | 1,600 | 1,636 | +36 | +2.3% | 7,800 |
| 2016/07/26 | 1,615 | 1,615 | 1,579 | 1,600 | +25 | +1.6% | 7,400 |
| 2016/07/25 | 1,592 | 1,594 | 1,563 | 1,575 | -15 | -0.9% | 11,800 |
| 2016/07/22 | 1,590 | 1,590 | 1,565 | 1,590 | -5 | -0.3% | 6,300 |
| 2016/07/21 | 1,620 | 1,626 | 1,590 | 1,595 | +3 | +0.2% | 5,100 |
| 2016/07/20 | 1,576 | 1,592 | 1,559 | 1,592 | +16 | +1% | 14,800 |
| 2016/07/19 | 1,559 | 1,583 | 1,559 | 1,576 | +17 | +1.1% | 4,900 |
| 2016/07/15 | 1,564 | 1,567 | 1,559 | 1,559 | -8 | -0.5% | 26,300 |
| 2016/07/14 | 1,573 | 1,575 | 1,565 | 1,567 | -6 | -0.4% | 33,900 |
| 2016/07/13 | 1,587 | 1,587 | 1,568 | 1,573 | -4 | -0.3% | 61,900 |
| 2016/07/12 | 1,588 | 1,590 | 1,573 | 1,577 | -2 | -0.1% | 19,900 |
| 2016/07/11 | 1,579 | 1,582 | 1,576 | 1,579 | ±0 | ±0% | 21,200 |
| 2016/07/08 | 1,591 | 1,591 | 1,576 | 1,579 | - | - | 3,600 |
| 2016/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/06 | 1,630 | 1,630 | 1,591 | 1,591 | -9 | -0.6% | 1,700 |
2001～
2050
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
