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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 1,811 | 1,812 | 1,811 | 1,812 | +2 | +0.1% | 400 |
| 2017/01/19 | 1,794 | 1,810 | 1,794 | 1,810 | +20 | +1.1% | 3,000 |
| 2017/01/18 | 1,790 | 1,790 | 1,748 | 1,790 | -12 | -0.7% | 5,800 |
| 2017/01/17 | 1,857 | 1,867 | 1,801 | 1,802 | -79 | -4.2% | 7,100 |
| 2017/01/16 | 1,888 | 1,890 | 1,862 | 1,881 | +8 | +0.4% | 7,000 |
| 2017/01/13 | 1,879 | 1,890 | 1,871 | 1,873 | +24 | +1.3% | 15,500 |
| 2017/01/12 | 1,846 | 1,855 | 1,835 | 1,849 | +4 | +0.2% | 9,300 |
| 2017/01/11 | 1,838 | 1,855 | 1,838 | 1,845 | +22 | +1.2% | 5,800 |
| 2017/01/10 | 1,815 | 1,830 | 1,815 | 1,823 | +7 | +0.4% | 6,100 |
| 2017/01/06 | 1,804 | 1,817 | 1,804 | 1,816 | +1 | +0.1% | 2,300 |
| 2017/01/05 | 1,780 | 1,820 | 1,780 | 1,815 | +35 | +2% | 5,000 |
| 2017/01/04 | 1,777 | 1,785 | 1,777 | 1,780 | -8 | -0.4% | 1,400 |
| 2016/12/30 | 1,761 | 1,788 | 1,761 | 1,788 | +14 | +0.8% | 2,400 |
| 2016/12/29 | 1,795 | 1,795 | 1,772 | 1,774 | -21 | -1.2% | 2,900 |
| 2016/12/28 | 1,766 | 1,795 | 1,766 | 1,795 | +12 | +0.7% | 2,400 |
| 2016/12/27 | 1,785 | 1,785 | 1,770 | 1,783 | +3 | +0.2% | 3,600 |
| 2016/12/26 | 1,770 | 1,780 | 1,750 | 1,780 | +7 | +0.4% | 3,100 |
| 2016/12/22 | 1,741 | 1,774 | 1,741 | 1,773 | +32 | +1.8% | 7,000 |
| 2016/12/21 | 1,743 | 1,758 | 1,738 | 1,741 | +2 | +0.1% | 9,200 |
| 2016/12/20 | 1,755 | 1,755 | 1,739 | 1,739 | -10 | -0.6% | 12,000 |
| 2016/12/19 | 1,731 | 1,749 | 1,731 | 1,749 | +20 | +1.2% | 4,500 |
| 2016/12/16 | 1,746 | 1,746 | 1,729 | 1,729 | -9 | -0.5% | 3,100 |
| 2016/12/15 | 1,719 | 1,747 | 1,719 | 1,738 | -11 | -0.6% | 18,200 |
| 2016/12/14 | 1,722 | 1,750 | 1,718 | 1,749 | +32 | +1.9% | 8,700 |
| 2016/12/13 | 1,711 | 1,720 | 1,711 | 1,717 | +6 | +0.4% | 3,800 |
| 2016/12/12 | 1,720 | 1,723 | 1,711 | 1,711 | +1 | +0.1% | 7,600 |
| 2016/12/09 | 1,710 | 1,718 | 1,699 | 1,710 | +5 | +0.3% | 5,700 |
| 2016/12/08 | 1,708 | 1,708 | 1,701 | 1,705 | +7 | +0.4% | 4,200 |
| 2016/12/07 | 1,700 | 1,700 | 1,696 | 1,698 | ±0 | ±0% | 1,700 |
| 2016/12/06 | 1,704 | 1,707 | 1,693 | 1,698 | +17 | +1% | 7,800 |
| 2016/12/05 | 1,700 | 1,700 | 1,666 | 1,681 | -46 | -2.7% | 16,900 |
| 2016/12/02 | 1,713 | 1,727 | 1,710 | 1,727 | +21 | +1.2% | 5,900 |
| 2016/12/01 | 1,707 | 1,708 | 1,695 | 1,706 | +15 | +0.9% | 5,900 |
| 2016/11/30 | 1,691 | 1,709 | 1,689 | 1,691 | ±0 | ±0% | 12,900 |
| 2016/11/29 | 1,667 | 1,692 | 1,665 | 1,691 | +15 | +0.9% | 8,000 |
| 2016/11/28 | 1,665 | 1,676 | 1,656 | 1,676 | +18 | +1.1% | 2,900 |
| 2016/11/25 | 1,659 | 1,668 | 1,653 | 1,658 | -9 | -0.5% | 2,800 |
| 2016/11/24 | 1,660 | 1,670 | 1,660 | 1,667 | +10 | +0.6% | 3,100 |
| 2016/11/22 | 1,656 | 1,665 | 1,656 | 1,657 | -2 | -0.1% | 3,400 |
| 2016/11/21 | 1,660 | 1,666 | 1,657 | 1,659 | -1 | -0.1% | 5,500 |
| 2016/11/18 | 1,657 | 1,662 | 1,657 | 1,660 | ±0 | ±0% | 5,600 |
| 2016/11/17 | 1,660 | 1,669 | 1,660 | 1,660 | -1 | -0.1% | 500 |
| 2016/11/16 | 1,652 | 1,665 | 1,652 | 1,661 | +10 | +0.6% | 1,700 |
| 2016/11/15 | 1,675 | 1,676 | 1,651 | 1,651 | -29 | -1.7% | 16,900 |
| 2016/11/14 | 1,687 | 1,687 | 1,674 | 1,680 | -10 | -0.6% | 13,900 |
| 2016/11/11 | 1,689 | 1,694 | 1,686 | 1,690 | +6 | +0.4% | 3,500 |
| 2016/11/10 | 1,686 | 1,686 | 1,680 | 1,684 | +24 | +1.4% | 2,700 |
| 2016/11/09 | 1,686 | 1,690 | 1,656 | 1,660 | -26 | -1.5% | 4,900 |
| 2016/11/08 | 1,680 | 1,694 | 1,679 | 1,686 | +5 | +0.3% | 2,900 |
| 2016/11/07 | 1,673 | 1,681 | 1,673 | 1,681 | +5 | +0.3% | 900 |
2101～
2150
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
