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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 1,744 | 1,779 | 1,744 | 1,778 | +4 | +0.2% | 6,000 |
| 2017/04/06 | 1,785 | 1,787 | 1,774 | 1,774 | -13 | -0.7% | 9,400 |
| 2017/04/05 | 1,788 | 1,792 | 1,786 | 1,787 | -5 | -0.3% | 3,000 |
| 2017/04/04 | 1,801 | 1,801 | 1,792 | 1,792 | -3 | -0.2% | 4,300 |
| 2017/04/03 | 1,803 | 1,803 | 1,776 | 1,795 | -4 | -0.2% | 4,900 |
| 2017/03/31 | 1,799 | 1,803 | 1,799 | 1,799 | ±0 | ±0% | 2,300 |
| 2017/03/30 | 1,800 | 1,801 | 1,799 | 1,799 | -5 | -0.3% | 46,100 |
| 2017/03/29 | 1,810 | 1,811 | 1,799 | 1,804 | -3 | -0.2% | 4,800 |
| 2017/03/28 | 1,807 | 1,807 | 1,802 | 1,807 | ±0 | ±0% | 2,100 |
| 2017/03/27 | 1,803 | 1,807 | 1,803 | 1,807 | +11 | +0.6% | 700 |
| 2017/03/24 | 1,796 | 1,800 | 1,795 | 1,796 | ±0 | ±0% | 2,600 |
| 2017/03/23 | 1,795 | 1,800 | 1,795 | 1,796 | -3 | -0.2% | 1,700 |
| 2017/03/22 | 1,801 | 1,801 | 1,795 | 1,799 | -2 | -0.1% | 2,400 |
| 2017/03/21 | 1,800 | 1,809 | 1,800 | 1,801 | -3 | -0.2% | 2,000 |
| 2017/03/17 | 1,797 | 1,804 | 1,797 | 1,804 | ±0 | ±0% | 5,700 |
| 2017/03/16 | 1,802 | 1,816 | 1,802 | 1,804 | -13 | -0.7% | 3,800 |
| 2017/03/15 | 1,823 | 1,823 | 1,816 | 1,817 | ±0 | ±0% | 5,400 |
| 2017/03/14 | 1,804 | 1,817 | 1,800 | 1,817 | +7 | +0.4% | 5,200 |
| 2017/03/13 | 1,809 | 1,810 | 1,808 | 1,810 | +13 | +0.7% | 2,800 |
| 2017/03/10 | 1,790 | 1,802 | 1,787 | 1,797 | +10 | +0.6% | 2,700 |
| 2017/03/09 | 1,781 | 1,792 | 1,781 | 1,787 | -13 | -0.7% | 2,900 |
| 2017/03/08 | 1,789 | 1,800 | 1,789 | 1,800 | +1 | +0.1% | 1,100 |
| 2017/03/07 | 1,799 | 1,799 | 1,787 | 1,799 | +13 | +0.7% | 2,200 |
| 2017/03/06 | 1,803 | 1,803 | 1,786 | 1,786 | ±0 | ±0% | 900 |
| 2017/03/03 | 1,801 | 1,801 | 1,785 | 1,786 | -15 | -0.8% | 4,700 |
| 2017/03/02 | 1,812 | 1,825 | 1,797 | 1,801 | +2 | +0.1% | 3,100 |
| 2017/03/01 | 1,808 | 1,808 | 1,790 | 1,799 | +10 | +0.6% | 2,500 |
| 2017/02/28 | 1,791 | 1,791 | 1,789 | 1,789 | ±0 | ±0% | 1,000 |
| 2017/02/27 | 1,788 | 1,792 | 1,788 | 1,789 | ±0 | ±0% | 1,000 |
| 2017/02/24 | 1,789 | 1,789 | 1,789 | 1,789 | ±0 | ±0% | 300 |
| 2017/02/23 | 1,801 | 1,801 | 1,789 | 1,789 | -11 | -0.6% | 1,700 |
| 2017/02/22 | 1,812 | 1,816 | 1,793 | 1,800 | +4 | +0.2% | 23,100 |
| 2017/02/21 | 1,801 | 1,805 | 1,796 | 1,796 | -5 | -0.3% | 1,900 |
| 2017/02/20 | 1,809 | 1,809 | 1,801 | 1,801 | -8 | -0.4% | 600 |
| 2017/02/17 | 1,818 | 1,818 | 1,800 | 1,809 | -11 | -0.6% | 2,800 |
| 2017/02/16 | 1,812 | 1,828 | 1,810 | 1,820 | +8 | +0.4% | 3,800 |
| 2017/02/15 | 1,836 | 1,836 | 1,807 | 1,812 | -11 | -0.6% | 12,300 |
| 2017/02/14 | 1,825 | 1,825 | 1,808 | 1,823 | +10 | +0.6% | 2,600 |
| 2017/02/13 | 1,814 | 1,815 | 1,794 | 1,813 | ±0 | ±0% | 3,300 |
| 2017/02/10 | 1,809 | 1,813 | 1,809 | 1,813 | +28 | +1.6% | 700 |
| 2017/02/09 | 1,795 | 1,795 | 1,785 | 1,785 | -14 | -0.8% | 1,400 |
| 2017/02/08 | 1,807 | 1,807 | 1,792 | 1,799 | -7 | -0.4% | 2,100 |
| 2017/02/07 | 1,810 | 1,810 | 1,793 | 1,806 | +13 | +0.7% | 500 |
| 2017/02/06 | 1,793 | 1,793 | 1,793 | 1,793 | ±0 | ±0% | 100 |
| 2017/02/03 | 1,799 | 1,799 | 1,791 | 1,793 | -14 | -0.8% | 800 |
| 2017/02/02 | 1,816 | 1,824 | 1,805 | 1,807 | -9 | -0.5% | 1,200 |
| 2017/02/01 | 1,801 | 1,829 | 1,801 | 1,816 | +1 | +0.1% | 1,000 |
| 2017/01/31 | 1,830 | 1,830 | 1,815 | 1,815 | -15 | -0.8% | 1,000 |
| 2017/01/30 | 1,832 | 1,848 | 1,830 | 1,830 | -4 | -0.2% | 1,600 |
| 2017/01/27 | 1,840 | 1,856 | 1,833 | 1,834 | -3 | -0.2% | 2,000 |
2001～
2050
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 | 174,100円 | -4.8% | +107.9% | 3.33% | 33.97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 | 169,200円 | +10.0% | +12.6% | 2.54% | 13.81倍 | 2.24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 | 212,800円 | +14.3% | +20.1% | 3.95% | 12.84倍 | 3.13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 | 222,200円 | +7.0% | +14.0% | 1.26% | 29.80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 | 122,000円 | +12.6% | +10.3% | 0.82% | 31.53倍 | 3.06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
