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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 2,240 | 2,290 | 2,223 | 2,237 | -14 | -0.6% | 57,100 |
| 2024/01/30 | 2,199 | 2,272 | 2,195 | 2,251 | +43 | +1.9% | 114,000 |
| 2024/01/29 | 2,164 | 2,220 | 2,144 | 2,208 | +82 | +3.9% | 132,500 |
| 2024/01/26 | 2,139 | 2,139 | 2,075 | 2,126 | -17 | -0.8% | 52,700 |
| 2024/01/25 | 2,094 | 2,143 | 2,088 | 2,143 | +65 | +3.1% | 41,800 |
| 2024/01/24 | 2,050 | 2,078 | 2,049 | 2,078 | +27 | +1.3% | 61,400 |
| 2024/01/23 | 2,007 | 2,068 | 2,002 | 2,051 | +55 | +2.8% | 44,200 |
| 2024/01/22 | 1,980 | 2,008 | 1,980 | 1,996 | +24 | +1.2% | 23,100 |
| 2024/01/19 | 1,979 | 1,982 | 1,967 | 1,972 | -12 | -0.6% | 10,200 |
| 2024/01/18 | 1,969 | 1,989 | 1,933 | 1,984 | +19 | +1% | 17,300 |
| 2024/01/17 | 1,971 | 1,987 | 1,960 | 1,965 | -2 | -0.1% | 8,500 |
| 2024/01/16 | 1,995 | 1,995 | 1,965 | 1,967 | -31 | -1.6% | 9,200 |
| 2024/01/15 | 1,970 | 2,003 | 1,970 | 1,998 | +16 | +0.8% | 17,900 |
| 2024/01/12 | 2,004 | 2,004 | 1,967 | 1,982 | -22 | -1.1% | 13,100 |
| 2024/01/11 | 1,985 | 2,005 | 1,978 | 2,004 | +20 | +1% | 34,400 |
| 2024/01/10 | 1,958 | 1,994 | 1,940 | 1,984 | +25 | +1.3% | 23,600 |
| 2024/01/09 | 1,968 | 1,977 | 1,938 | 1,959 | -1 | -0.1% | 17,000 |
| 2024/01/05 | 1,925 | 1,960 | 1,925 | 1,960 | +45 | +2.3% | 24,000 |
| 2024/01/04 | 1,878 | 1,915 | 1,865 | 1,915 | +53 | +2.8% | 22,600 |
| 2023/12/29 | 1,852 | 1,874 | 1,852 | 1,862 | +5 | +0.3% | 5,700 |
| 2023/12/28 | 1,851 | 1,867 | 1,849 | 1,857 | +8 | +0.4% | 11,900 |
| 2023/12/27 | 1,839 | 1,852 | 1,837 | 1,849 | +10 | +0.5% | 8,600 |
| 2023/12/26 | 1,840 | 1,845 | 1,839 | 1,839 | -1 | -0.1% | 5,400 |
| 2023/12/25 | 1,840 | 1,846 | 1,836 | 1,840 | +1 | +0.1% | 7,300 |
| 2023/12/22 | 1,826 | 1,845 | 1,826 | 1,839 | +13 | +0.7% | 8,000 |
| 2023/12/21 | 1,820 | 1,829 | 1,816 | 1,826 | -5 | -0.3% | 6,900 |
| 2023/12/20 | 1,831 | 1,840 | 1,823 | 1,831 | +1 | +0.1% | 12,800 |
| 2023/12/19 | 1,847 | 1,847 | 1,826 | 1,830 | -17 | -0.9% | 10,600 |
| 2023/12/18 | 1,852 | 1,852 | 1,826 | 1,847 | -7 | -0.4% | 14,600 |
| 2023/12/15 | 1,847 | 1,861 | 1,839 | 1,854 | -6 | -0.3% | 28,200 |
| 2023/12/14 | 1,850 | 1,865 | 1,844 | 1,860 | +10 | +0.5% | 20,500 |
| 2023/12/13 | 1,850 | 1,861 | 1,843 | 1,850 | ±0 | ±0% | 14,900 |
| 2023/12/12 | 1,862 | 1,862 | 1,842 | 1,850 | -3 | -0.2% | 16,300 |
| 2023/12/11 | 1,846 | 1,862 | 1,846 | 1,853 | +9 | +0.5% | 8,200 |
| 2023/12/08 | 1,875 | 1,875 | 1,844 | 1,844 | -26 | -1.4% | 10,600 |
| 2023/12/07 | 1,863 | 1,885 | 1,860 | 1,870 | +15 | +0.8% | 9,900 |
| 2023/12/06 | 1,849 | 1,874 | 1,847 | 1,855 | +6 | +0.3% | 22,900 |
| 2023/12/05 | 1,851 | 1,866 | 1,842 | 1,849 | -26 | -1.4% | 21,000 |
| 2023/12/04 | 1,864 | 1,878 | 1,862 | 1,875 | +5 | +0.3% | 9,500 |
| 2023/12/01 | 1,887 | 1,887 | 1,863 | 1,870 | +1 | +0.1% | 10,500 |
| 2023/11/30 | 1,881 | 1,894 | 1,855 | 1,869 | -25 | -1.3% | 34,500 |
| 2023/11/29 | 1,883 | 1,896 | 1,878 | 1,894 | +11 | +0.6% | 13,200 |
| 2023/11/28 | 1,898 | 1,898 | 1,875 | 1,883 | -14 | -0.7% | 8,200 |
| 2023/11/27 | 1,868 | 1,898 | 1,868 | 1,897 | +33 | +1.8% | 9,800 |
| 2023/11/24 | 1,857 | 1,874 | 1,856 | 1,864 | +15 | +0.8% | 11,700 |
| 2023/11/22 | 1,847 | 1,852 | 1,838 | 1,849 | ±0 | ±0% | 12,000 |
| 2023/11/21 | 1,845 | 1,850 | 1,830 | 1,849 | +4 | +0.2% | 5,700 |
| 2023/11/20 | 1,836 | 1,850 | 1,827 | 1,845 | +12 | +0.7% | 11,300 |
| 2023/11/17 | 1,810 | 1,833 | 1,810 | 1,833 | +23 | +1.3% | 7,500 |
| 2023/11/16 | 1,813 | 1,821 | 1,810 | 1,810 | -1 | -0.1% | 5,700 |
201～
250
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
