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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,594 | 1,628 | 1,594 | 1,600 | -29 | -1.8% | 18,000 |
| 2016/07/04 | 1,602 | 1,630 | 1,601 | 1,629 | +27 | +1.7% | 8,700 |
| 2016/07/01 | 1,573 | 1,602 | 1,570 | 1,602 | +42 | +2.7% | 5,200 |
| 2016/06/30 | 1,560 | 1,571 | 1,560 | 1,560 | +2 | +0.1% | 2,300 |
| 2016/06/29 | 1,535 | 1,569 | 1,535 | 1,558 | +31 | +2% | 4,300 |
| 2016/06/28 | 1,505 | 1,531 | 1,501 | 1,527 | +22 | +1.5% | 5,400 |
| 2016/06/27 | 1,505 | 1,530 | 1,505 | 1,505 | +5 | +0.3% | 5,000 |
| 2016/06/24 | 1,581 | 1,582 | 1,487 | 1,500 | -80 | -5.1% | 10,400 |
| 2016/06/23 | 1,618 | 1,618 | 1,580 | 1,580 | -4 | -0.3% | 700 |
| 2016/06/22 | 1,581 | 1,601 | 1,581 | 1,584 | -11 | -0.7% | 2,000 |
| 2016/06/21 | 1,620 | 1,620 | 1,595 | 1,595 | -11 | -0.7% | 1,000 |
| 2016/06/20 | 1,592 | 1,622 | 1,592 | 1,606 | +24 | +1.5% | 7,900 |
| 2016/06/17 | 1,580 | 1,612 | 1,562 | 1,582 | +20 | +1.3% | 5,500 |
| 2016/06/16 | 1,598 | 1,598 | 1,562 | 1,562 | -15 | -1% | 1,400 |
| 2016/06/15 | 1,599 | 1,613 | 1,570 | 1,577 | -23 | -1.4% | 12,700 |
| 2016/06/14 | 1,610 | 1,611 | 1,593 | 1,600 | -4 | -0.2% | 6,000 |
| 2016/06/13 | 1,632 | 1,641 | 1,604 | 1,604 | -28 | -1.7% | 4,900 |
| 2016/06/10 | 1,660 | 1,663 | 1,631 | 1,632 | -22 | -1.3% | 14,100 |
| 2016/06/09 | 1,664 | 1,670 | 1,654 | 1,654 | -10 | -0.6% | 4,900 |
| 2016/06/08 | 1,666 | 1,670 | 1,657 | 1,664 | -2 | -0.1% | 4,600 |
| 2016/06/07 | 1,658 | 1,679 | 1,658 | 1,666 | +11 | +0.7% | 3,200 |
| 2016/06/06 | 1,651 | 1,660 | 1,651 | 1,655 | -20 | -1.2% | 4,400 |
| 2016/06/03 | 1,672 | 1,680 | 1,670 | 1,675 | +10 | +0.6% | 2,100 |
| 2016/06/02 | 1,720 | 1,720 | 1,650 | 1,665 | -55 | -3.2% | 16,100 |
| 2016/06/01 | 1,760 | 1,763 | 1,720 | 1,720 | -35 | -2% | 4,000 |
| 2016/05/31 | 1,770 | 1,770 | 1,755 | 1,755 | -7 | -0.4% | 2,700 |
| 2016/05/30 | 1,770 | 1,777 | 1,762 | 1,762 | +1 | +0.1% | 2,700 |
| 2016/05/27 | 1,781 | 1,784 | 1,761 | 1,761 | -2 | -0.1% | 3,500 |
| 2016/05/26 | 1,780 | 1,788 | 1,763 | 1,763 | -20 | -1.1% | 4,100 |
| 2016/05/25 | 1,809 | 1,809 | 1,783 | 1,783 | +2 | +0.1% | 4,900 |
| 2016/05/24 | 1,779 | 1,818 | 1,779 | 1,781 | +2 | +0.1% | 5,000 |
| 2016/05/23 | 1,777 | 1,779 | 1,777 | 1,779 | +26 | +1.5% | 900 |
| 2016/05/20 | 1,757 | 1,792 | 1,751 | 1,753 | -38 | -2.1% | 6,400 |
| 2016/05/19 | 1,760 | 1,791 | 1,746 | 1,791 | +27 | +1.5% | 3,800 |
| 2016/05/18 | 1,762 | 1,789 | 1,739 | 1,764 | -12 | -0.7% | 5,300 |
| 2016/05/17 | 1,770 | 1,776 | 1,765 | 1,776 | +6 | +0.3% | 6,300 |
| 2016/05/16 | 1,758 | 1,797 | 1,755 | 1,770 | +22 | +1.3% | 17,000 |
| 2016/05/13 | 1,813 | 1,813 | 1,748 | 1,748 | -42 | -2.3% | 5,600 |
| 2016/05/12 | 1,768 | 1,790 | 1,761 | 1,790 | +22 | +1.2% | 6,300 |
| 2016/05/11 | 1,749 | 1,771 | 1,748 | 1,768 | +35 | +2% | 6,000 |
| 2016/05/10 | 1,725 | 1,757 | 1,725 | 1,733 | +6 | +0.3% | 6,400 |
| 2016/05/09 | 1,764 | 1,800 | 1,707 | 1,727 | -32 | -1.8% | 7,500 |
| 2016/05/06 | 1,760 | 1,760 | 1,759 | 1,759 | +33 | +1.9% | 1,600 |
| 2016/05/02 | 1,749 | 1,749 | 1,721 | 1,726 | -52 | -2.9% | 1,800 |
| 2016/04/28 | 1,809 | 1,810 | 1,778 | 1,778 | -11 | -0.6% | 4,400 |
| 2016/04/27 | 1,760 | 1,810 | 1,760 | 1,789 | +29 | +1.6% | 5,500 |
| 2016/04/26 | 1,782 | 1,815 | 1,760 | 1,760 | -21 | -1.2% | 8,600 |
| 2016/04/25 | 1,760 | 1,792 | 1,760 | 1,781 | +21 | +1.2% | 6,100 |
| 2016/04/22 | 1,731 | 1,769 | 1,706 | 1,760 | +10 | +0.6% | 17,400 |
| 2016/04/21 | 1,762 | 1,776 | 1,733 | 1,750 | -12 | -0.7% | 10,800 |
2051～
2100
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
