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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,583 | 1,583 | 1,571 | 1,574 | -1 | -0.1% | 2,600 |
| 2014/11/12 | 1,577 | 1,587 | 1,567 | 1,575 | +10 | +0.6% | 3,800 |
| 2014/11/11 | 1,561 | 1,570 | 1,561 | 1,565 | +5 | +0.3% | 3,100 |
| 2014/11/10 | 1,559 | 1,561 | 1,546 | 1,560 | ±0 | ±0% | 8,600 |
| 2014/11/07 | 1,523 | 1,568 | 1,523 | 1,560 | +37 | +2.4% | 6,500 |
| 2014/11/06 | 1,528 | 1,533 | 1,515 | 1,523 | +13 | +0.9% | 7,300 |
| 2014/11/05 | 1,544 | 1,544 | 1,507 | 1,510 | -10 | -0.7% | 9,000 |
| 2014/11/04 | 1,527 | 1,550 | 1,520 | 1,520 | +14 | +0.9% | 9,000 |
| 2014/10/31 | 1,500 | 1,513 | 1,500 | 1,506 | +11 | +0.7% | 5,300 |
| 2014/10/30 | 1,503 | 1,508 | 1,495 | 1,495 | -15 | -1% | 11,300 |
| 2014/10/29 | 1,494 | 1,510 | 1,494 | 1,510 | +13 | +0.9% | 8,800 |
| 2014/10/28 | 1,502 | 1,507 | 1,497 | 1,497 | -9 | -0.6% | 9,500 |
| 2014/10/27 | 1,502 | 1,510 | 1,502 | 1,506 | -4 | -0.3% | 7,300 |
| 2014/10/24 | 1,509 | 1,519 | 1,505 | 1,510 | +2 | +0.1% | 5,700 |
| 2014/10/23 | 1,503 | 1,514 | 1,503 | 1,508 | -3 | -0.2% | 15,600 |
| 2014/10/22 | 1,517 | 1,520 | 1,504 | 1,511 | -3 | -0.2% | 6,800 |
| 2014/10/21 | 1,512 | 1,544 | 1,510 | 1,514 | +2 | +0.1% | 12,500 |
| 2014/10/20 | 1,556 | 1,570 | 1,470 | 1,512 | -58 | -3.7% | 12,100 |
| 2014/10/17 | 1,612 | 1,621 | 1,565 | 1,570 | -51 | -3.1% | 13,600 |
| 2014/10/16 | 1,655 | 1,676 | 1,601 | 1,621 | -74 | -4.4% | 7,000 |
| 2014/10/15 | 1,687 | 1,695 | 1,665 | 1,695 | -7 | -0.4% | 11,200 |
| 2014/10/14 | 1,720 | 1,720 | 1,690 | 1,702 | -34 | -2% | 5,500 |
| 2014/10/10 | 1,726 | 1,739 | 1,716 | 1,736 | +1 | +0.1% | 6,300 |
| 2014/10/09 | 1,745 | 1,747 | 1,725 | 1,735 | ±0 | ±0% | 21,100 |
| 2014/10/08 | 1,732 | 1,736 | 1,721 | 1,735 | -7 | -0.4% | 2,300 |
| 2014/10/07 | 1,728 | 1,750 | 1,728 | 1,742 | +12 | +0.7% | 9,100 |
| 2014/10/06 | 1,715 | 1,730 | 1,715 | 1,730 | +14 | +0.8% | 3,800 |
| 2014/10/03 | 1,710 | 1,716 | 1,694 | 1,716 | +1 | +0.1% | 4,100 |
| 2014/10/02 | 1,727 | 1,727 | 1,715 | 1,715 | -17 | -1% | 1,800 |
| 2014/10/01 | 1,744 | 1,744 | 1,726 | 1,732 | -10 | -0.6% | 3,800 |
| 2014/09/30 | 1,741 | 1,750 | 1,727 | 1,742 | +13 | +0.8% | 5,300 |
| 2014/09/29 | 1,735 | 1,741 | 1,721 | 1,729 | -6 | -0.3% | 10,900 |
| 2014/09/26 | 1,730 | 1,735 | 1,721 | 1,735 | -9 | -0.5% | 18,200 |
| 2014/09/25 | 1,766 | 1,766 | 1,740 | 1,744 | -30 | -1.7% | 4,900 |
| 2014/09/24 | 1,730 | 1,774 | 1,730 | 1,774 | +50 | +2.9% | 6,800 |
| 2014/09/22 | 1,716 | 1,724 | 1,712 | 1,724 | +13 | +0.8% | 6,600 |
| 2014/09/19 | 1,710 | 1,714 | 1,705 | 1,711 | +11 | +0.6% | 15,300 |
| 2014/09/18 | 1,700 | 1,703 | 1,700 | 1,700 | ±0 | ±0% | 3,900 |
| 2014/09/17 | 1,700 | 1,704 | 1,695 | 1,700 | ±0 | ±0% | 6,100 |
| 2014/09/16 | 1,691 | 1,706 | 1,690 | 1,700 | -9 | -0.5% | 4,300 |
| 2014/09/12 | 1,702 | 1,713 | 1,695 | 1,709 | -8 | -0.5% | 11,600 |
| 2014/09/11 | 1,700 | 1,717 | 1,692 | 1,717 | +27 | +1.6% | 6,400 |
| 2014/09/10 | 1,685 | 1,692 | 1,684 | 1,690 | -2 | -0.1% | 6,600 |
| 2014/09/09 | 1,700 | 1,700 | 1,692 | 1,692 | -1 | -0.1% | 1,200 |
| 2014/09/08 | 1,693 | 1,700 | 1,690 | 1,693 | -4 | -0.2% | 2,900 |
| 2014/09/05 | 1,699 | 1,700 | 1,690 | 1,697 | -4 | -0.2% | 3,900 |
| 2014/09/04 | 1,700 | 1,701 | 1,700 | 1,701 | -4 | -0.2% | 5,600 |
| 2014/09/03 | 1,700 | 1,705 | 1,699 | 1,705 | +2 | +0.1% | 7,800 |
| 2014/09/02 | 1,697 | 1,703 | 1,695 | 1,703 | +7 | +0.4% | 3,600 |
| 2014/09/01 | 1,698 | 1,708 | 1,693 | 1,696 | +5 | +0.3% | 3,700 |
2451～
2500
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
