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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 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 |
| 2015/09/07 | 1,811 | 1,815 | 1,802 | 1,811 | ±0 | ±0% | 4,200 |
| 2015/09/04 | 1,850 | 1,850 | 1,807 | 1,811 | -51 | -2.7% | 9,100 |
| 2015/09/03 | 1,865 | 1,888 | 1,853 | 1,862 | +5 | +0.3% | 3,500 |
| 2015/09/02 | 1,850 | 1,875 | 1,850 | 1,857 | -27 | -1.4% | 4,200 |
| 2015/09/01 | 1,928 | 1,928 | 1,830 | 1,884 | -53 | -2.7% | 8,000 |
| 2015/08/31 | 1,950 | 1,950 | 1,930 | 1,937 | -2 | -0.1% | 2,100 |
| 2015/08/28 | 1,933 | 1,946 | 1,923 | 1,939 | +16 | +0.8% | 2,900 |
| 2015/08/27 | 1,900 | 1,929 | 1,900 | 1,923 | +31 | +1.6% | 3,400 |
| 2015/08/26 | 1,880 | 1,898 | 1,836 | 1,892 | +3 | +0.2% | 1,700 |
| 2015/08/25 | 1,790 | 1,891 | 1,790 | 1,889 | -21 | -1.1% | 11,700 |
| 2015/08/24 | 1,967 | 1,967 | 1,876 | 1,910 | -80 | -4% | 14,400 |
| 2015/08/21 | 1,989 | 2,010 | 1,971 | 1,990 | ±0 | ±0% | 11,700 |
| 2015/08/20 | 2,008 | 2,010 | 1,984 | 1,990 | -19 | -0.9% | 11,500 |
| 2015/08/19 | 2,017 | 2,030 | 2,003 | 2,009 | ±0 | ±0% | 6,900 |
| 2015/08/18 | 2,002 | 2,030 | 2,002 | 2,009 | -8 | -0.4% | 7,300 |
| 2015/08/17 | 2,000 | 2,030 | 1,995 | 2,017 | +19 | +1% | 8,300 |
| 2015/08/14 | 1,989 | 1,999 | 1,988 | 1,998 | +13 | +0.7% | 7,300 |
| 2015/08/13 | 1,965 | 1,990 | 1,965 | 1,985 | +25 | +1.3% | 5,500 |
2401～
2450
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
