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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/01/26 | 1,845 | 1,847 | 1,831 | 1,837 | -8 | -0.4% | 1,600 |
| 2017/01/25 | 1,830 | 1,845 | 1,830 | 1,845 | +3 | +0.2% | 1,100 |
| 2017/01/24 | 1,848 | 1,848 | 1,820 | 1,842 | +26 | +1.4% | 600 |
| 2017/01/23 | 1,860 | 1,860 | 1,816 | 1,816 | +4 | +0.2% | 1,000 |
2051～
2100
件表示中 / 3768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 | 195,200円 | -4.8% | +107.9% | 2.97% | 38.08倍 | 0.31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 |
| ＧセブンＨＤ | 133,700円 | +7.4% | +15.2% | 2.99% | 10.25倍 | 1.79倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| フジオフドＧ | 114,500円 | +3.1% | -54.6% | 0.26% | 1301.14倍 | 6.87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 |
| ブロンコＢ | 384,500円 | +10.8% | +18.5% | 0.68% | 30.61倍 | 2.77倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| サガミＨＤ | 188,500円 | +5.6% | +7.8% | 0.53% | 45.66倍 | 3.20倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
市場注目の銘柄
チャート関連のコラム
