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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,816 | 1,849 | 1,811 | 1,825 | +4 | +0.2% | 14,500 |
| 2015/11/20 | 1,834 | 1,838 | 1,821 | 1,821 | -13 | -0.7% | 2,000 |
| 2015/11/19 | 1,846 | 1,850 | 1,829 | 1,834 | +2 | +0.1% | 5,500 |
| 2015/11/18 | 1,820 | 1,865 | 1,820 | 1,832 | +13 | +0.7% | 16,600 |
| 2015/11/17 | 1,795 | 1,830 | 1,795 | 1,819 | +26 | +1.5% | 22,900 |
| 2015/11/16 | 1,787 | 1,810 | 1,778 | 1,793 | +15 | +0.8% | 18,300 |
| 2015/11/13 | 1,772 | 1,795 | 1,760 | 1,778 | +10 | +0.6% | 12,900 |
| 2015/11/12 | 1,760 | 1,770 | 1,760 | 1,768 | +13 | +0.7% | 3,100 |
| 2015/11/11 | 1,769 | 1,769 | 1,755 | 1,755 | +13 | +0.7% | 2,100 |
| 2015/11/10 | 1,739 | 1,750 | 1,738 | 1,742 | +7 | +0.4% | 3,700 |
| 2015/11/09 | 1,729 | 1,749 | 1,729 | 1,735 | +10 | +0.6% | 2,300 |
| 2015/11/06 | 1,730 | 1,733 | 1,724 | 1,725 | -13 | -0.7% | 5,300 |
| 2015/11/05 | 1,745 | 1,745 | 1,730 | 1,738 | -9 | -0.5% | 1,800 |
| 2015/11/04 | 1,747 | 1,751 | 1,747 | 1,747 | +14 | +0.8% | 600 |
| 2015/11/02 | 1,740 | 1,745 | 1,731 | 1,733 | -19 | -1.1% | 1,200 |
| 2015/10/30 | 1,750 | 1,769 | 1,741 | 1,752 | -12 | -0.7% | 3,100 |
| 2015/10/29 | 1,762 | 1,770 | 1,758 | 1,764 | +5 | +0.3% | 1,500 |
| 2015/10/28 | 1,753 | 1,765 | 1,747 | 1,759 | +2 | +0.1% | 5,200 |
| 2015/10/27 | 1,765 | 1,766 | 1,755 | 1,757 | -23 | -1.3% | 1,900 |
| 2015/10/26 | 1,761 | 1,790 | 1,760 | 1,780 | +19 | +1.1% | 4,700 |
| 2015/10/23 | 1,748 | 1,787 | 1,748 | 1,761 | +4 | +0.2% | 700 |
| 2015/10/22 | 1,740 | 1,785 | 1,740 | 1,757 | ±0 | ±0% | 3,000 |
| 2015/10/21 | 1,722 | 1,757 | 1,722 | 1,757 | +25 | +1.4% | 2,400 |
| 2015/10/20 | 1,758 | 1,758 | 1,732 | 1,732 | -30 | -1.7% | 2,500 |
| 2015/10/19 | 1,758 | 1,780 | 1,758 | 1,762 | -35 | -1.9% | 2,300 |
| 2015/10/16 | 1,772 | 1,797 | 1,772 | 1,797 | +15 | +0.8% | 1,900 |
| 2015/10/15 | 1,789 | 1,789 | 1,761 | 1,782 | +1 | +0.1% | 14,800 |
| 2015/10/14 | 1,784 | 1,786 | 1,781 | 1,781 | -1 | -0.1% | 3,600 |
| 2015/10/13 | 1,772 | 1,790 | 1,772 | 1,782 | -1 | -0.1% | 2,700 |
| 2015/10/09 | 1,780 | 1,783 | 1,770 | 1,783 | +9 | +0.5% | 3,300 |
| 2015/10/08 | 1,755 | 1,780 | 1,755 | 1,774 | +24 | +1.4% | 2,100 |
| 2015/10/07 | 1,741 | 1,766 | 1,741 | 1,750 | +10 | +0.6% | 6,100 |
| 2015/10/06 | 1,733 | 1,741 | 1,733 | 1,740 | +11 | +0.6% | 17,300 |
| 2015/10/05 | 1,735 | 1,735 | 1,723 | 1,729 | -6 | -0.3% | 1,200 |
| 2015/10/02 | 1,722 | 1,735 | 1,721 | 1,735 | +15 | +0.9% | 700 |
| 2015/10/01 | 1,716 | 1,749 | 1,716 | 1,720 | +4 | +0.2% | 500 |
| 2015/09/30 | 1,713 | 1,716 | 1,713 | 1,716 | +1 | +0.1% | 1,000 |
| 2015/09/29 | 1,712 | 1,715 | 1,712 | 1,715 | -55 | -3.1% | 500 |
| 2015/09/28 | 1,767 | 1,770 | 1,738 | 1,770 | +2 | +0.1% | 6,100 |
| 2015/09/25 | 1,750 | 1,770 | 1,750 | 1,768 | +24 | +1.4% | 15,400 |
| 2015/09/24 | 1,730 | 1,744 | 1,730 | 1,744 | +3 | +0.2% | 1,200 |
| 2015/09/18 | 1,775 | 1,879 | 1,741 | 1,741 | -34 | -1.9% | 12,600 |
| 2015/09/17 | 1,775 | 1,776 | 1,765 | 1,775 | ±0 | ±0% | 3,100 |
| 2015/09/16 | 1,775 | 1,777 | 1,762 | 1,775 | ±0 | ±0% | 7,500 |
| 2015/09/15 | 1,766 | 1,786 | 1,759 | 1,775 | +9 | +0.5% | 7,700 |
| 2015/09/14 | 1,771 | 1,783 | 1,759 | 1,766 | -16 | -0.9% | 2,300 |
| 2015/09/11 | 1,754 | 1,786 | 1,754 | 1,782 | +25 | +1.4% | 2,200 |
| 2015/09/10 | 1,753 | 1,778 | 1,749 | 1,757 | +4 | +0.2% | 11,900 |
| 2015/09/09 | 1,745 | 1,790 | 1,745 | 1,753 | +13 | +0.7% | 4,200 |
| 2015/09/08 | 1,791 | 1,792 | 1,740 | 1,740 | -71 | -3.9% | 14,600 |
2201～
2250
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
