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 |
|---|---|---|---|---|---|---|---|
| 2015/08/11 | 1,988 | 2,000 | 1,976 | 1,980 | -25 | -1.2% | 8,400 |
| 2015/08/10 | 1,990 | 2,017 | 1,988 | 2,005 | +14 | +0.7% | 7,100 |
| 2015/08/07 | 2,000 | 2,011 | 1,990 | 1,991 | -20 | -1% | 6,100 |
| 2015/08/06 | 2,007 | 2,030 | 1,992 | 2,011 | +4 | +0.2% | 7,100 |
| 2015/08/05 | 2,030 | 2,030 | 2,000 | 2,007 | -23 | -1.1% | 3,200 |
| 2015/08/04 | 2,017 | 2,046 | 2,017 | 2,030 | -37 | -1.8% | 4,300 |
| 2015/08/03 | 2,050 | 2,069 | 2,049 | 2,067 | +7 | +0.3% | 5,600 |
| 2015/07/31 | 2,039 | 2,074 | 2,039 | 2,060 | +27 | +1.3% | 11,900 |
| 2015/07/30 | 2,015 | 2,039 | 2,000 | 2,033 | +18 | +0.9% | 6,700 |
| 2015/07/29 | 2,000 | 2,015 | 2,000 | 2,015 | +13 | +0.6% | 3,600 |
| 2015/07/28 | 1,984 | 2,008 | 1,983 | 2,002 | -12 | -0.6% | 1,700 |
| 2015/07/27 | 2,014 | 2,014 | 1,997 | 2,014 | +13 | +0.6% | 11,400 |
| 2015/07/24 | 1,975 | 2,015 | 1,975 | 2,001 | +4 | +0.2% | 4,500 |
| 2015/07/23 | 2,005 | 2,018 | 1,920 | 1,997 | -8 | -0.4% | 6,500 |
| 2015/07/22 | 2,005 | 2,040 | 2,000 | 2,005 | +5 | +0.3% | 11,500 |
| 2015/07/21 | 1,981 | 2,000 | 1,981 | 2,000 | +19 | +1% | 11,500 |
| 2015/07/17 | 1,980 | 1,999 | 1,980 | 1,981 | +1 | +0.1% | 5,400 |
| 2015/07/16 | 1,940 | 1,980 | 1,931 | 1,980 | +37 | +1.9% | 13,000 |
| 2015/07/15 | 1,963 | 1,994 | 1,940 | 1,943 | +3 | +0.2% | 25,000 |
| 2015/07/14 | 1,897 | 1,966 | 1,897 | 1,940 | +46 | +2.4% | 27,600 |
| 2015/07/13 | 1,890 | 1,895 | 1,872 | 1,894 | +26 | +1.4% | 4,700 |
| 2015/07/10 | 1,840 | 1,870 | 1,840 | 1,868 | +28 | +1.5% | 4,300 |
| 2015/07/09 | 1,859 | 1,859 | 1,812 | 1,840 | -22 | -1.2% | 9,900 |
| 2015/07/08 | 1,885 | 1,885 | 1,862 | 1,862 | -23 | -1.2% | 4,500 |
| 2015/07/07 | 1,880 | 1,891 | 1,880 | 1,885 | +5 | +0.3% | 2,900 |
| 2015/07/06 | 1,881 | 1,881 | 1,870 | 1,880 | -1 | -0.1% | 7,600 |
| 2015/07/03 | 1,890 | 1,890 | 1,878 | 1,881 | -12 | -0.6% | 14,800 |
| 2015/07/02 | 1,875 | 1,893 | 1,875 | 1,893 | +18 | +1% | 9,500 |
| 2015/07/01 | 1,880 | 1,885 | 1,869 | 1,875 | ±0 | ±0% | 11,900 |
| 2015/06/30 | 1,856 | 1,889 | 1,856 | 1,875 | +19 | +1% | 4,000 |
| 2015/06/29 | 1,845 | 1,868 | 1,843 | 1,856 | -49 | -2.6% | 7,900 |
| 2015/06/26 | 1,916 | 1,924 | 1,878 | 1,905 | -11 | -0.6% | 20,100 |
| 2015/06/25 | 1,878 | 1,920 | 1,878 | 1,916 | +46 | +2.5% | 35,400 |
| 2015/06/24 | 1,791 | 1,870 | 1,791 | 1,870 | +82 | +4.6% | 23,500 |
| 2015/06/23 | 1,766 | 1,788 | 1,766 | 1,788 | +23 | +1.3% | 6,000 |
| 2015/06/22 | 1,766 | 1,779 | 1,742 | 1,765 | -1 | -0.1% | 5,800 |
| 2015/06/19 | 1,766 | 1,770 | 1,761 | 1,766 | +6 | +0.3% | 2,700 |
| 2015/06/18 | 1,750 | 1,777 | 1,748 | 1,760 | +8 | +0.5% | 3,200 |
| 2015/06/17 | 1,750 | 1,752 | 1,740 | 1,752 | -3 | -0.2% | 2,300 |
| 2015/06/16 | 1,771 | 1,784 | 1,750 | 1,755 | -16 | -0.9% | 9,800 |
| 2015/06/15 | 1,775 | 1,780 | 1,768 | 1,771 | -4 | -0.2% | 8,800 |
| 2015/06/12 | 1,777 | 1,789 | 1,774 | 1,775 | +4 | +0.2% | 13,500 |
| 2015/06/11 | 1,770 | 1,777 | 1,770 | 1,771 | -3 | -0.2% | 1,300 |
| 2015/06/10 | 1,774 | 1,775 | 1,770 | 1,774 | +6 | +0.3% | 800 |
| 2015/06/09 | 1,778 | 1,780 | 1,764 | 1,768 | -10 | -0.6% | 2,500 |
| 2015/06/08 | 1,770 | 1,785 | 1,770 | 1,778 | ±0 | ±0% | 5,700 |
| 2015/06/05 | 1,760 | 1,779 | 1,755 | 1,778 | +20 | +1.1% | 6,800 |
| 2015/06/04 | 1,735 | 1,759 | 1,725 | 1,758 | +23 | +1.3% | 6,800 |
| 2015/06/03 | 1,728 | 1,735 | 1,727 | 1,735 | +8 | +0.5% | 6,700 |
| 2015/06/02 | 1,728 | 1,728 | 1,720 | 1,727 | -1 | -0.1% | 4,100 |
2451～
2500
件表示中 / 3767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 | 194,100円 | -4.8% | +107.9% | 2.99% | 37.86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 |
| 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 |
| サガミＨＤ | 188,600円 | +5.6% | +7.8% | 0.53% | 45.68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 |
| ＲＥＭＩＸ | 40,300円 | +51.5% | - | 0.00% | 8.26倍 | 3.05倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
| ゼビオＨＤ | 114,700円 | +5.5% | +1.3% | 3.05% | 48.72倍 | 0.39倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
市場注目の銘柄
チャート関連のコラム
