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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,610 | 1,610 | 1,605 | 1,605 | -5 | -0.3% | 1,400 |
| 2015/01/29 | 1,616 | 1,637 | 1,610 | 1,610 | -8 | -0.5% | 3,000 |
| 2015/01/28 | 1,620 | 1,621 | 1,607 | 1,618 | -17 | -1% | 4,600 |
| 2015/01/27 | 1,630 | 1,649 | 1,623 | 1,635 | +5 | +0.3% | 1,000 |
| 2015/01/26 | 1,635 | 1,635 | 1,621 | 1,630 | -5 | -0.3% | 1,700 |
| 2015/01/23 | 1,632 | 1,647 | 1,632 | 1,635 | -10 | -0.6% | 1,900 |
| 2015/01/22 | 1,632 | 1,645 | 1,632 | 1,645 | -5 | -0.3% | 1,000 |
| 2015/01/21 | 1,646 | 1,656 | 1,646 | 1,650 | -12 | -0.7% | 1,000 |
| 2015/01/20 | 1,660 | 1,662 | 1,659 | 1,662 | -8 | -0.5% | 1,300 |
| 2015/01/19 | 1,660 | 1,670 | 1,660 | 1,670 | +15 | +0.9% | 900 |
| 2015/01/16 | 1,660 | 1,674 | 1,650 | 1,655 | -45 | -2.6% | 3,200 |
| 2015/01/15 | 1,655 | 1,700 | 1,650 | 1,700 | +74 | +4.6% | 22,900 |
| 2015/01/14 | 1,611 | 1,626 | 1,611 | 1,626 | +15 | +0.9% | 5,400 |
| 2015/01/13 | 1,616 | 1,617 | 1,610 | 1,611 | -6 | -0.4% | 2,300 |
| 2015/01/09 | 1,622 | 1,623 | 1,612 | 1,617 | +2 | +0.1% | 5,600 |
| 2015/01/08 | 1,607 | 1,620 | 1,600 | 1,615 | +6 | +0.4% | 9,900 |
| 2015/01/07 | 1,575 | 1,609 | 1,575 | 1,609 | +34 | +2.2% | 5,500 |
| 2015/01/06 | 1,571 | 1,580 | 1,571 | 1,575 | -9 | -0.6% | 3,000 |
| 2015/01/05 | 1,584 | 1,584 | 1,571 | 1,584 | -1 | -0.1% | 2,500 |
| 2014/12/30 | 1,580 | 1,585 | 1,580 | 1,585 | +2 | +0.1% | 2,900 |
| 2014/12/29 | 1,561 | 1,583 | 1,561 | 1,583 | +23 | +1.5% | 4,000 |
| 2014/12/26 | 1,558 | 1,568 | 1,558 | 1,560 | -8 | -0.5% | 1,100 |
| 2014/12/25 | 1,556 | 1,568 | 1,553 | 1,568 | +7 | +0.4% | 3,700 |
| 2014/12/24 | 1,554 | 1,561 | 1,554 | 1,561 | +1 | +0.1% | 2,600 |
| 2014/12/22 | 1,551 | 1,563 | 1,541 | 1,560 | +5 | +0.3% | 10,000 |
| 2014/12/19 | 1,561 | 1,580 | 1,550 | 1,555 | +5 | +0.3% | 5,100 |
| 2014/12/18 | 1,553 | 1,570 | 1,548 | 1,550 | ±0 | ±0% | 2,500 |
| 2014/12/17 | 1,550 | 1,569 | 1,540 | 1,550 | ±0 | ±0% | 1,900 |
| 2014/12/16 | 1,562 | 1,563 | 1,550 | 1,550 | -12 | -0.8% | 8,400 |
| 2014/12/15 | 1,569 | 1,569 | 1,555 | 1,562 | -7 | -0.4% | 8,800 |
| 2014/12/12 | 1,574 | 1,574 | 1,560 | 1,569 | +17 | +1.1% | 3,800 |
| 2014/12/11 | 1,550 | 1,552 | 1,537 | 1,552 | -4 | -0.3% | 4,700 |
| 2014/12/10 | 1,551 | 1,566 | 1,551 | 1,556 | -10 | -0.6% | 2,200 |
| 2014/12/09 | 1,551 | 1,566 | 1,551 | 1,566 | -24 | -1.5% | 2,900 |
| 2014/12/08 | 1,589 | 1,595 | 1,589 | 1,590 | +3 | +0.2% | 4,900 |
| 2014/12/05 | 1,585 | 1,592 | 1,583 | 1,587 | +4 | +0.3% | 19,500 |
| 2014/12/04 | 1,554 | 1,583 | 1,554 | 1,583 | +30 | +1.9% | 10,800 |
| 2014/12/03 | 1,555 | 1,560 | 1,550 | 1,553 | +3 | +0.2% | 4,500 |
| 2014/12/02 | 1,539 | 1,550 | 1,533 | 1,550 | +15 | +1% | 4,900 |
| 2014/12/01 | 1,536 | 1,543 | 1,535 | 1,535 | -2 | -0.1% | 1,300 |
| 2014/11/28 | 1,521 | 1,537 | 1,521 | 1,537 | +11 | +0.7% | 3,500 |
| 2014/11/27 | 1,520 | 1,531 | 1,520 | 1,526 | +5 | +0.3% | 2,500 |
| 2014/11/26 | 1,523 | 1,528 | 1,521 | 1,521 | -4 | -0.3% | 3,600 |
| 2014/11/25 | 1,525 | 1,539 | 1,525 | 1,525 | -4 | -0.3% | 1,100 |
| 2014/11/21 | 1,524 | 1,532 | 1,521 | 1,529 | +8 | +0.5% | 3,700 |
| 2014/11/20 | 1,545 | 1,545 | 1,520 | 1,521 | -24 | -1.6% | 22,200 |
| 2014/11/19 | 1,557 | 1,557 | 1,545 | 1,545 | -15 | -1% | 2,800 |
| 2014/11/18 | 1,537 | 1,560 | 1,537 | 1,560 | +24 | +1.6% | 2,900 |
| 2014/11/17 | 1,570 | 1,571 | 1,535 | 1,536 | -34 | -2.2% | 9,200 |
| 2014/11/14 | 1,575 | 1,578 | 1,562 | 1,570 | -4 | -0.3% | 10,500 |
2401～
2450
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
