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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 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 |
| 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 |
2351～
2400
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% | 10.26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
