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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 1,606 | 1,622 | 1,606 | 1,614 | +8 | +0.5% | 3,000 |
| 2016/08/19 | 1,611 | 1,625 | 1,600 | 1,606 | -15 | -0.9% | 28,200 |
| 2016/08/18 | 1,655 | 1,661 | 1,601 | 1,621 | -59 | -3.5% | 16,000 |
| 2016/08/17 | 1,656 | 1,680 | 1,649 | 1,680 | +44 | +2.7% | 2,600 |
| 2016/08/16 | 1,663 | 1,682 | 1,632 | 1,636 | -54 | -3.2% | 4,700 |
| 2016/08/15 | 1,690 | 1,694 | 1,650 | 1,690 | +40 | +2.4% | 16,600 |
| 2016/08/12 | 1,630 | 1,650 | 1,625 | 1,650 | +30 | +1.9% | 3,900 |
| 2016/08/10 | 1,590 | 1,620 | 1,589 | 1,620 | +22 | +1.4% | 2,400 |
| 2016/08/09 | 1,584 | 1,598 | 1,565 | 1,598 | +14 | +0.9% | 7,700 |
| 2016/08/08 | 1,589 | 1,598 | 1,584 | 1,584 | -5 | -0.3% | 7,500 |
| 2016/08/05 | 1,589 | 1,589 | 1,580 | 1,589 | ±0 | ±0% | 3,700 |
| 2016/08/04 | 1,597 | 1,604 | 1,589 | 1,589 | -8 | -0.5% | 6,200 |
| 2016/08/03 | 1,608 | 1,622 | 1,597 | 1,597 | -26 | -1.6% | 1,300 |
| 2016/08/02 | 1,639 | 1,639 | 1,616 | 1,623 | -2 | -0.1% | 2,600 |
| 2016/08/01 | 1,625 | 1,630 | 1,602 | 1,625 | -10 | -0.6% | 1,200 |
| 2016/07/29 | 1,635 | 1,635 | 1,618 | 1,635 | -1 | -0.1% | 3,300 |
| 2016/07/28 | 1,630 | 1,637 | 1,594 | 1,636 | ±0 | ±0% | 4,400 |
| 2016/07/27 | 1,600 | 1,636 | 1,600 | 1,636 | +36 | +2.3% | 7,800 |
| 2016/07/26 | 1,615 | 1,615 | 1,579 | 1,600 | +25 | +1.6% | 7,400 |
| 2016/07/25 | 1,592 | 1,594 | 1,563 | 1,575 | -15 | -0.9% | 11,800 |
| 2016/07/22 | 1,590 | 1,590 | 1,565 | 1,590 | -5 | -0.3% | 6,300 |
| 2016/07/21 | 1,620 | 1,626 | 1,590 | 1,595 | +3 | +0.2% | 5,100 |
| 2016/07/20 | 1,576 | 1,592 | 1,559 | 1,592 | +16 | +1% | 14,800 |
| 2016/07/19 | 1,559 | 1,583 | 1,559 | 1,576 | +17 | +1.1% | 4,900 |
| 2016/07/15 | 1,564 | 1,567 | 1,559 | 1,559 | -8 | -0.5% | 26,300 |
| 2016/07/14 | 1,573 | 1,575 | 1,565 | 1,567 | -6 | -0.4% | 33,900 |
| 2016/07/13 | 1,587 | 1,587 | 1,568 | 1,573 | -4 | -0.3% | 61,900 |
| 2016/07/12 | 1,588 | 1,590 | 1,573 | 1,577 | -2 | -0.1% | 19,900 |
| 2016/07/11 | 1,579 | 1,582 | 1,576 | 1,579 | ±0 | ±0% | 21,200 |
| 2016/07/08 | 1,591 | 1,591 | 1,576 | 1,579 | - | - | 3,600 |
| 2016/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/06 | 1,630 | 1,630 | 1,591 | 1,591 | -9 | -0.6% | 1,700 |
| 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 |
2201～
2250
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
