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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,675 | 1,683 | 1,672 | 1,675 | +2 | +0.1% | 3,100 |
| 2015/04/10 | 1,672 | 1,678 | 1,657 | 1,673 | +14 | +0.8% | 3,700 |
| 2015/04/09 | 1,675 | 1,675 | 1,659 | 1,659 | -10 | -0.6% | 9,200 |
| 2015/04/08 | 1,680 | 1,680 | 1,664 | 1,669 | -8 | -0.5% | 3,000 |
| 2015/04/07 | 1,664 | 1,677 | 1,663 | 1,677 | +16 | +1% | 1,900 |
| 2015/04/06 | 1,662 | 1,663 | 1,655 | 1,661 | +1 | +0.1% | 1,000 |
| 2015/04/03 | 1,657 | 1,664 | 1,657 | 1,660 | +2 | +0.1% | 4,000 |
| 2015/04/02 | 1,632 | 1,658 | 1,632 | 1,658 | +27 | +1.7% | 9,800 |
| 2015/04/01 | 1,645 | 1,645 | 1,630 | 1,631 | -7 | -0.4% | 11,100 |
| 2015/03/31 | 1,635 | 1,646 | 1,635 | 1,638 | +3 | +0.2% | 2,700 |
| 2015/03/30 | 1,665 | 1,665 | 1,631 | 1,635 | -2 | -0.1% | 7,400 |
| 2015/03/27 | 1,627 | 1,664 | 1,627 | 1,637 | -27 | -1.6% | 8,500 |
| 2015/03/26 | 1,678 | 1,678 | 1,664 | 1,664 | -6 | -0.4% | 4,300 |
| 2015/03/25 | 1,668 | 1,680 | 1,667 | 1,670 | +7 | +0.4% | 10,300 |
| 2015/03/24 | 1,675 | 1,675 | 1,663 | 1,663 | -12 | -0.7% | 10,200 |
| 2015/03/23 | 1,688 | 1,688 | 1,668 | 1,675 | ±0 | ±0% | 5,300 |
| 2015/03/20 | 1,684 | 1,684 | 1,675 | 1,675 | -3 | -0.2% | 4,500 |
| 2015/03/19 | 1,675 | 1,678 | 1,670 | 1,678 | +4 | +0.2% | 10,000 |
| 2015/03/18 | 1,676 | 1,679 | 1,666 | 1,674 | -2 | -0.1% | 4,900 |
| 2015/03/17 | 1,683 | 1,686 | 1,675 | 1,676 | -9 | -0.5% | 5,100 |
| 2015/03/16 | 1,690 | 1,690 | 1,663 | 1,685 | +15 | +0.9% | 8,300 |
| 2015/03/13 | 1,663 | 1,678 | 1,661 | 1,670 | -9 | -0.5% | 15,000 |
| 2015/03/12 | 1,676 | 1,690 | 1,674 | 1,679 | +3 | +0.2% | 6,600 |
| 2015/03/11 | 1,681 | 1,690 | 1,675 | 1,676 | -14 | -0.8% | 5,100 |
| 2015/03/10 | 1,689 | 1,695 | 1,689 | 1,690 | +2 | +0.1% | 1,400 |
| 2015/03/09 | 1,690 | 1,695 | 1,687 | 1,688 | -2 | -0.1% | 3,500 |
| 2015/03/06 | 1,694 | 1,709 | 1,690 | 1,690 | -20 | -1.2% | 4,400 |
| 2015/03/05 | 1,709 | 1,710 | 1,708 | 1,710 | +1 | +0.1% | 1,600 |
| 2015/03/04 | 1,709 | 1,712 | 1,686 | 1,709 | -5 | -0.3% | 4,200 |
| 2015/03/03 | 1,722 | 1,722 | 1,705 | 1,714 | -8 | -0.5% | 3,000 |
| 2015/03/02 | 1,719 | 1,724 | 1,719 | 1,722 | +19 | +1.1% | 3,800 |
| 2015/02/27 | 1,700 | 1,706 | 1,699 | 1,703 | +3 | +0.2% | 3,800 |
| 2015/02/26 | 1,685 | 1,708 | 1,685 | 1,700 | -4 | -0.2% | 1,900 |
| 2015/02/25 | 1,690 | 1,705 | 1,677 | 1,704 | +34 | +2% | 14,300 |
| 2015/02/24 | 1,670 | 1,680 | 1,662 | 1,670 | ±0 | ±0% | 1,600 |
| 2015/02/23 | 1,665 | 1,689 | 1,657 | 1,670 | +14 | +0.8% | 2,200 |
| 2015/02/20 | 1,650 | 1,656 | 1,650 | 1,656 | -4 | -0.2% | 2,600 |
| 2015/02/19 | 1,666 | 1,668 | 1,657 | 1,660 | +10 | +0.6% | 2,800 |
| 2015/02/18 | 1,640 | 1,686 | 1,640 | 1,650 | +10 | +0.6% | 16,700 |
| 2015/02/17 | 1,633 | 1,640 | 1,631 | 1,640 | +7 | +0.4% | 3,200 |
| 2015/02/16 | 1,629 | 1,635 | 1,628 | 1,633 | +3 | +0.2% | 4,200 |
| 2015/02/13 | 1,640 | 1,640 | 1,629 | 1,630 | -16 | -1% | 6,100 |
| 2015/02/12 | 1,649 | 1,649 | 1,632 | 1,646 | +19 | +1.2% | 4,900 |
| 2015/02/10 | 1,617 | 1,627 | 1,613 | 1,627 | +7 | +0.4% | 2,400 |
| 2015/02/09 | 1,620 | 1,622 | 1,620 | 1,620 | ±0 | ±0% | 3,600 |
| 2015/02/06 | 1,628 | 1,628 | 1,618 | 1,620 | +2 | +0.1% | 2,400 |
| 2015/02/05 | 1,617 | 1,624 | 1,617 | 1,618 | +1 | +0.1% | 1,100 |
| 2015/02/04 | 1,612 | 1,617 | 1,612 | 1,617 | +6 | +0.4% | 1,100 |
| 2015/02/03 | 1,610 | 1,618 | 1,610 | 1,611 | +2 | +0.1% | 1,200 |
| 2015/02/02 | 1,603 | 1,609 | 1,603 | 1,609 | +4 | +0.2% | 500 |
2351～
2400
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
