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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,767 | 1,797 | 1,756 | 1,772 | -35 | -1.9% | 3,400 |
| 2016/02/05 | 1,777 | 1,807 | 1,777 | 1,807 | +7 | +0.4% | 900 |
| 2016/02/04 | 1,784 | 1,802 | 1,784 | 1,800 | -9 | -0.5% | 3,000 |
| 2016/02/03 | 1,778 | 1,840 | 1,778 | 1,809 | -18 | -1% | 2,000 |
| 2016/02/02 | 1,845 | 1,850 | 1,827 | 1,827 | -28 | -1.5% | 2,800 |
| 2016/02/01 | 1,855 | 1,861 | 1,848 | 1,855 | -15 | -0.8% | 2,900 |
| 2016/01/29 | 1,857 | 1,873 | 1,856 | 1,870 | +14 | +0.8% | 1,700 |
| 2016/01/28 | 1,855 | 1,874 | 1,850 | 1,856 | +6 | +0.3% | 3,300 |
| 2016/01/27 | 1,853 | 1,855 | 1,778 | 1,850 | -3 | -0.2% | 8,400 |
| 2016/01/26 | 1,815 | 1,854 | 1,815 | 1,853 | +11 | +0.6% | 2,100 |
| 2016/01/25 | 1,828 | 1,907 | 1,815 | 1,842 | +17 | +0.9% | 3,700 |
| 2016/01/22 | 1,760 | 1,825 | 1,755 | 1,825 | +125 | +7.4% | 1,400 |
| 2016/01/21 | 1,780 | 1,786 | 1,700 | 1,700 | -86 | -4.8% | 8,400 |
| 2016/01/20 | 1,857 | 1,870 | 1,786 | 1,786 | -78 | -4.2% | 3,300 |
| 2016/01/19 | 1,856 | 1,864 | 1,856 | 1,864 | +8 | +0.4% | 500 |
| 2016/01/18 | 1,866 | 1,870 | 1,856 | 1,856 | -49 | -2.6% | 1,700 |
| 2016/01/15 | 1,904 | 1,907 | 1,895 | 1,905 | +5 | +0.3% | 12,000 |
| 2016/01/14 | 1,927 | 1,927 | 1,890 | 1,900 | -30 | -1.6% | 8,100 |
| 2016/01/13 | 1,903 | 1,930 | 1,903 | 1,930 | +32 | +1.7% | 5,800 |
| 2016/01/12 | 1,925 | 1,926 | 1,898 | 1,898 | -2 | -0.1% | 8,300 |
| 2016/01/08 | 1,898 | 1,918 | 1,898 | 1,900 | +5 | +0.3% | 1,600 |
| 2016/01/07 | 1,895 | 1,920 | 1,877 | 1,895 | -16 | -0.8% | 1,800 |
| 2016/01/06 | 1,920 | 1,922 | 1,911 | 1,911 | -9 | -0.5% | 2,500 |
| 2016/01/05 | 1,938 | 1,938 | 1,916 | 1,920 | -5 | -0.3% | 700 |
| 2016/01/04 | 1,932 | 1,975 | 1,924 | 1,925 | -21 | -1.1% | 1,800 |
| 2015/12/30 | 1,941 | 1,971 | 1,941 | 1,946 | +5 | +0.3% | 2,300 |
| 2015/12/29 | 1,936 | 1,975 | 1,935 | 1,941 | +11 | +0.6% | 3,600 |
| 2015/12/28 | 1,917 | 1,950 | 1,917 | 1,930 | -3 | -0.2% | 2,100 |
| 2015/12/25 | 1,930 | 1,951 | 1,930 | 1,933 | +2 | +0.1% | 7,500 |
| 2015/12/24 | 1,925 | 1,936 | 1,902 | 1,931 | -3 | -0.2% | 5,700 |
| 2015/12/22 | 1,920 | 1,950 | 1,920 | 1,934 | +32 | +1.7% | 4,400 |
| 2015/12/21 | 1,922 | 1,928 | 1,900 | 1,902 | -20 | -1% | 2,200 |
| 2015/12/18 | 1,950 | 1,955 | 1,919 | 1,922 | -28 | -1.4% | 5,400 |
| 2015/12/17 | 1,895 | 1,950 | 1,895 | 1,950 | +61 | +3.2% | 8,300 |
| 2015/12/16 | 1,940 | 1,954 | 1,852 | 1,889 | -40 | -2.1% | 13,500 |
| 2015/12/15 | 1,945 | 1,950 | 1,918 | 1,929 | -26 | -1.3% | 13,400 |
| 2015/12/14 | 1,917 | 1,955 | 1,917 | 1,955 | +2 | +0.1% | 7,300 |
| 2015/12/11 | 1,933 | 1,953 | 1,918 | 1,953 | -1 | -0.1% | 10,000 |
| 2015/12/10 | 1,959 | 1,959 | 1,931 | 1,954 | -7 | -0.4% | 3,500 |
| 2015/12/09 | 1,975 | 1,975 | 1,961 | 1,961 | -22 | -1.1% | 3,700 |
| 2015/12/08 | 1,983 | 1,989 | 1,970 | 1,983 | -7 | -0.4% | 4,400 |
| 2015/12/07 | 1,975 | 1,999 | 1,970 | 1,990 | +15 | +0.8% | 11,600 |
| 2015/12/04 | 1,945 | 1,975 | 1,936 | 1,975 | +20 | +1% | 23,500 |
| 2015/12/03 | 1,950 | 1,960 | 1,943 | 1,955 | +12 | +0.6% | 11,000 |
| 2015/12/02 | 1,928 | 1,965 | 1,916 | 1,943 | +15 | +0.8% | 8,300 |
| 2015/12/01 | 1,902 | 1,935 | 1,902 | 1,928 | +24 | +1.3% | 7,800 |
| 2015/11/30 | 1,885 | 1,935 | 1,872 | 1,904 | +19 | +1% | 11,300 |
| 2015/11/27 | 1,876 | 1,910 | 1,876 | 1,885 | +23 | +1.2% | 11,800 |
| 2015/11/26 | 1,853 | 1,886 | 1,853 | 1,862 | +20 | +1.1% | 8,500 |
| 2015/11/25 | 1,825 | 1,855 | 1,825 | 1,842 | +17 | +0.9% | 8,200 |
2151～
2200
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
