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 |
|---|---|---|---|---|---|---|---|
| 2015/06/01 | 1,711 | 1,728 | 1,711 | 1,728 | +6 | +0.3% | 3,600 |
| 2015/05/29 | 1,718 | 1,722 | 1,700 | 1,722 | +4 | +0.2% | 1,100 |
| 2015/05/28 | 1,729 | 1,732 | 1,713 | 1,718 | -12 | -0.7% | 4,600 |
| 2015/05/27 | 1,728 | 1,730 | 1,710 | 1,730 | +3 | +0.2% | 3,100 |
| 2015/05/26 | 1,727 | 1,727 | 1,718 | 1,727 | -1 | -0.1% | 7,400 |
| 2015/05/25 | 1,708 | 1,728 | 1,704 | 1,728 | +20 | +1.2% | 1,500 |
| 2015/05/22 | 1,718 | 1,718 | 1,700 | 1,708 | -10 | -0.6% | 1,900 |
| 2015/05/21 | 1,722 | 1,722 | 1,713 | 1,718 | +8 | +0.5% | 3,400 |
| 2015/05/20 | 1,700 | 1,720 | 1,700 | 1,710 | +7 | +0.4% | 8,100 |
| 2015/05/19 | 1,719 | 1,719 | 1,699 | 1,703 | +3 | +0.2% | 6,800 |
| 2015/05/18 | 1,704 | 1,704 | 1,700 | 1,700 | ±0 | ±0% | 4,700 |
| 2015/05/15 | 1,702 | 1,704 | 1,690 | 1,700 | ±0 | ±0% | 7,900 |
| 2015/05/14 | 1,694 | 1,700 | 1,694 | 1,700 | ±0 | ±0% | 3,100 |
| 2015/05/13 | 1,705 | 1,710 | 1,700 | 1,700 | -6 | -0.4% | 6,000 |
| 2015/05/12 | 1,700 | 1,708 | 1,700 | 1,706 | -2 | -0.1% | 2,100 |
| 2015/05/11 | 1,699 | 1,708 | 1,685 | 1,708 | -3 | -0.2% | 42,600 |
| 2015/05/08 | 1,719 | 1,719 | 1,701 | 1,711 | +7 | +0.4% | 4,000 |
| 2015/05/07 | 1,710 | 1,727 | 1,688 | 1,704 | -6 | -0.4% | 5,900 |
| 2015/05/01 | 1,716 | 1,717 | 1,707 | 1,710 | -17 | -1% | 4,000 |
| 2015/04/30 | 1,735 | 1,735 | 1,724 | 1,727 | ±0 | ±0% | 5,200 |
| 2015/04/28 | 1,717 | 1,732 | 1,717 | 1,727 | +10 | +0.6% | 3,000 |
| 2015/04/27 | 1,705 | 1,731 | 1,705 | 1,717 | +12 | +0.7% | 5,700 |
| 2015/04/24 | 1,730 | 1,731 | 1,701 | 1,705 | -25 | -1.4% | 5,100 |
| 2015/04/23 | 1,715 | 1,733 | 1,715 | 1,730 | +20 | +1.2% | 7,200 |
| 2015/04/22 | 1,699 | 1,710 | 1,699 | 1,710 | +7 | +0.4% | 5,700 |
| 2015/04/21 | 1,687 | 1,703 | 1,683 | 1,703 | +26 | +1.6% | 6,500 |
| 2015/04/20 | 1,681 | 1,688 | 1,677 | 1,677 | +2 | +0.1% | 7,400 |
| 2015/04/17 | 1,680 | 1,684 | 1,675 | 1,675 | +1 | +0.1% | 3,300 |
| 2015/04/16 | 1,673 | 1,679 | 1,673 | 1,674 | +1 | +0.1% | 1,000 |
| 2015/04/15 | 1,670 | 1,675 | 1,670 | 1,673 | -2 | -0.1% | 6,400 |
| 2015/04/14 | 1,685 | 1,685 | 1,671 | 1,675 | ±0 | ±0% | 5,100 |
| 2015/04/13 | 1,675 | 1,683 | 1,672 | 1,675 | +2 | +0.1% | 3,100 |
| 2015/04/10 | 1,672 | 1,678 | 1,657 | 1,673 | +14 | +0.8% | 3,700 |
| 2015/04/09 | 1,675 | 1,675 | 1,659 | 1,659 | -10 | -0.6% | 9,200 |
| 2015/04/08 | 1,680 | 1,680 | 1,664 | 1,669 | -8 | -0.5% | 3,000 |
| 2015/04/07 | 1,664 | 1,677 | 1,663 | 1,677 | +16 | +1% | 1,900 |
| 2015/04/06 | 1,662 | 1,663 | 1,655 | 1,661 | +1 | +0.1% | 1,000 |
| 2015/04/03 | 1,657 | 1,664 | 1,657 | 1,660 | +2 | +0.1% | 4,000 |
| 2015/04/02 | 1,632 | 1,658 | 1,632 | 1,658 | +27 | +1.7% | 9,800 |
| 2015/04/01 | 1,645 | 1,645 | 1,630 | 1,631 | -7 | -0.4% | 11,100 |
| 2015/03/31 | 1,635 | 1,646 | 1,635 | 1,638 | +3 | +0.2% | 2,700 |
| 2015/03/30 | 1,665 | 1,665 | 1,631 | 1,635 | -2 | -0.1% | 7,400 |
| 2015/03/27 | 1,627 | 1,664 | 1,627 | 1,637 | -27 | -1.6% | 8,500 |
| 2015/03/26 | 1,678 | 1,678 | 1,664 | 1,664 | -6 | -0.4% | 4,300 |
| 2015/03/25 | 1,668 | 1,680 | 1,667 | 1,670 | +7 | +0.4% | 10,300 |
| 2015/03/24 | 1,675 | 1,675 | 1,663 | 1,663 | -12 | -0.7% | 10,200 |
| 2015/03/23 | 1,688 | 1,688 | 1,668 | 1,675 | ±0 | ±0% | 5,300 |
| 2015/03/20 | 1,684 | 1,684 | 1,675 | 1,675 | -3 | -0.2% | 4,500 |
| 2015/03/19 | 1,675 | 1,678 | 1,670 | 1,678 | +4 | +0.2% | 10,000 |
| 2015/03/18 | 1,676 | 1,679 | 1,666 | 1,674 | -2 | -0.1% | 4,900 |
2501～
2550
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 | 40,600円 | +51.5% | - | 0.00% | 8.32倍 | 3.07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 | 114,600円 | +5.5% | +1.3% | 3.05% | 48.68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
