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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,916 | 1,924 | 1,878 | 1,905 | -11 | -0.6% | 20,100 |
| 2015/06/25 | 1,878 | 1,920 | 1,878 | 1,916 | +46 | +2.5% | 35,400 |
| 2015/06/24 | 1,791 | 1,870 | 1,791 | 1,870 | +82 | +4.6% | 23,500 |
| 2015/06/23 | 1,766 | 1,788 | 1,766 | 1,788 | +23 | +1.3% | 6,000 |
| 2015/06/22 | 1,766 | 1,779 | 1,742 | 1,765 | -1 | -0.1% | 5,800 |
| 2015/06/19 | 1,766 | 1,770 | 1,761 | 1,766 | +6 | +0.3% | 2,700 |
| 2015/06/18 | 1,750 | 1,777 | 1,748 | 1,760 | +8 | +0.5% | 3,200 |
| 2015/06/17 | 1,750 | 1,752 | 1,740 | 1,752 | -3 | -0.2% | 2,300 |
| 2015/06/16 | 1,771 | 1,784 | 1,750 | 1,755 | -16 | -0.9% | 9,800 |
| 2015/06/15 | 1,775 | 1,780 | 1,768 | 1,771 | -4 | -0.2% | 8,800 |
| 2015/06/12 | 1,777 | 1,789 | 1,774 | 1,775 | +4 | +0.2% | 13,500 |
| 2015/06/11 | 1,770 | 1,777 | 1,770 | 1,771 | -3 | -0.2% | 1,300 |
| 2015/06/10 | 1,774 | 1,775 | 1,770 | 1,774 | +6 | +0.3% | 800 |
| 2015/06/09 | 1,778 | 1,780 | 1,764 | 1,768 | -10 | -0.6% | 2,500 |
| 2015/06/08 | 1,770 | 1,785 | 1,770 | 1,778 | ±0 | ±0% | 5,700 |
| 2015/06/05 | 1,760 | 1,779 | 1,755 | 1,778 | +20 | +1.1% | 6,800 |
| 2015/06/04 | 1,735 | 1,759 | 1,725 | 1,758 | +23 | +1.3% | 6,800 |
| 2015/06/03 | 1,728 | 1,735 | 1,727 | 1,735 | +8 | +0.5% | 6,700 |
| 2015/06/02 | 1,728 | 1,728 | 1,720 | 1,727 | -1 | -0.1% | 4,100 |
| 2015/06/01 | 1,711 | 1,728 | 1,711 | 1,728 | +6 | +0.3% | 3,600 |
| 2015/05/29 | 1,718 | 1,722 | 1,700 | 1,722 | +4 | +0.2% | 1,100 |
| 2015/05/28 | 1,729 | 1,732 | 1,713 | 1,718 | -12 | -0.7% | 4,600 |
| 2015/05/27 | 1,728 | 1,730 | 1,710 | 1,730 | +3 | +0.2% | 3,100 |
| 2015/05/26 | 1,727 | 1,727 | 1,718 | 1,727 | -1 | -0.1% | 7,400 |
| 2015/05/25 | 1,708 | 1,728 | 1,704 | 1,728 | +20 | +1.2% | 1,500 |
| 2015/05/22 | 1,718 | 1,718 | 1,700 | 1,708 | -10 | -0.6% | 1,900 |
| 2015/05/21 | 1,722 | 1,722 | 1,713 | 1,718 | +8 | +0.5% | 3,400 |
| 2015/05/20 | 1,700 | 1,720 | 1,700 | 1,710 | +7 | +0.4% | 8,100 |
| 2015/05/19 | 1,719 | 1,719 | 1,699 | 1,703 | +3 | +0.2% | 6,800 |
| 2015/05/18 | 1,704 | 1,704 | 1,700 | 1,700 | ±0 | ±0% | 4,700 |
| 2015/05/15 | 1,702 | 1,704 | 1,690 | 1,700 | ±0 | ±0% | 7,900 |
| 2015/05/14 | 1,694 | 1,700 | 1,694 | 1,700 | ±0 | ±0% | 3,100 |
| 2015/05/13 | 1,705 | 1,710 | 1,700 | 1,700 | -6 | -0.4% | 6,000 |
| 2015/05/12 | 1,700 | 1,708 | 1,700 | 1,706 | -2 | -0.1% | 2,100 |
| 2015/05/11 | 1,699 | 1,708 | 1,685 | 1,708 | -3 | -0.2% | 42,600 |
| 2015/05/08 | 1,719 | 1,719 | 1,701 | 1,711 | +7 | +0.4% | 4,000 |
| 2015/05/07 | 1,710 | 1,727 | 1,688 | 1,704 | -6 | -0.4% | 5,900 |
| 2015/05/01 | 1,716 | 1,717 | 1,707 | 1,710 | -17 | -1% | 4,000 |
| 2015/04/30 | 1,735 | 1,735 | 1,724 | 1,727 | ±0 | ±0% | 5,200 |
| 2015/04/28 | 1,717 | 1,732 | 1,717 | 1,727 | +10 | +0.6% | 3,000 |
| 2015/04/27 | 1,705 | 1,731 | 1,705 | 1,717 | +12 | +0.7% | 5,700 |
| 2015/04/24 | 1,730 | 1,731 | 1,701 | 1,705 | -25 | -1.4% | 5,100 |
| 2015/04/23 | 1,715 | 1,733 | 1,715 | 1,730 | +20 | +1.2% | 7,200 |
| 2015/04/22 | 1,699 | 1,710 | 1,699 | 1,710 | +7 | +0.4% | 5,700 |
| 2015/04/21 | 1,687 | 1,703 | 1,683 | 1,703 | +26 | +1.6% | 6,500 |
| 2015/04/20 | 1,681 | 1,688 | 1,677 | 1,677 | +2 | +0.1% | 7,400 |
| 2015/04/17 | 1,680 | 1,684 | 1,675 | 1,675 | +1 | +0.1% | 3,300 |
| 2015/04/16 | 1,673 | 1,679 | 1,673 | 1,674 | +1 | +0.1% | 1,000 |
| 2015/04/15 | 1,670 | 1,675 | 1,670 | 1,673 | -2 | -0.1% | 6,400 |
| 2015/04/14 | 1,685 | 1,685 | 1,671 | 1,675 | ±0 | ±0% | 5,100 |
2301～
2350
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
