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 |
|---|---|---|---|---|---|---|---|
| 2015/03/25 | 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 |
| 2015/03/17 | 1,683 | 1,686 | 1,675 | 1,676 | -9 | -0.5% | 5,100 |
| 2015/03/16 | 1,690 | 1,690 | 1,663 | 1,685 | +15 | +0.9% | 8,300 |
| 2015/03/13 | 1,663 | 1,678 | 1,661 | 1,670 | -9 | -0.5% | 15,000 |
| 2015/03/12 | 1,676 | 1,690 | 1,674 | 1,679 | +3 | +0.2% | 6,600 |
| 2015/03/11 | 1,681 | 1,690 | 1,675 | 1,676 | -14 | -0.8% | 5,100 |
| 2015/03/10 | 1,689 | 1,695 | 1,689 | 1,690 | +2 | +0.1% | 1,400 |
| 2015/03/09 | 1,690 | 1,695 | 1,687 | 1,688 | -2 | -0.1% | 3,500 |
| 2015/03/06 | 1,694 | 1,709 | 1,690 | 1,690 | -20 | -1.2% | 4,400 |
| 2015/03/05 | 1,709 | 1,710 | 1,708 | 1,710 | +1 | +0.1% | 1,600 |
| 2015/03/04 | 1,709 | 1,712 | 1,686 | 1,709 | -5 | -0.3% | 4,200 |
| 2015/03/03 | 1,722 | 1,722 | 1,705 | 1,714 | -8 | -0.5% | 3,000 |
| 2015/03/02 | 1,719 | 1,724 | 1,719 | 1,722 | +19 | +1.1% | 3,800 |
| 2015/02/27 | 1,700 | 1,706 | 1,699 | 1,703 | +3 | +0.2% | 3,800 |
| 2015/02/26 | 1,685 | 1,708 | 1,685 | 1,700 | -4 | -0.2% | 1,900 |
| 2015/02/25 | 1,690 | 1,705 | 1,677 | 1,704 | +34 | +2% | 14,300 |
| 2015/02/24 | 1,670 | 1,680 | 1,662 | 1,670 | ±0 | ±0% | 1,600 |
| 2015/02/23 | 1,665 | 1,689 | 1,657 | 1,670 | +14 | +0.8% | 2,200 |
| 2015/02/20 | 1,650 | 1,656 | 1,650 | 1,656 | -4 | -0.2% | 2,600 |
| 2015/02/19 | 1,666 | 1,668 | 1,657 | 1,660 | +10 | +0.6% | 2,800 |
| 2015/02/18 | 1,640 | 1,686 | 1,640 | 1,650 | +10 | +0.6% | 16,700 |
| 2015/02/17 | 1,633 | 1,640 | 1,631 | 1,640 | +7 | +0.4% | 3,200 |
| 2015/02/16 | 1,629 | 1,635 | 1,628 | 1,633 | +3 | +0.2% | 4,200 |
| 2015/02/13 | 1,640 | 1,640 | 1,629 | 1,630 | -16 | -1% | 6,100 |
| 2015/02/12 | 1,649 | 1,649 | 1,632 | 1,646 | +19 | +1.2% | 4,900 |
| 2015/02/10 | 1,617 | 1,627 | 1,613 | 1,627 | +7 | +0.4% | 2,400 |
| 2015/02/09 | 1,620 | 1,622 | 1,620 | 1,620 | ±0 | ±0% | 3,600 |
| 2015/02/06 | 1,628 | 1,628 | 1,618 | 1,620 | +2 | +0.1% | 2,400 |
| 2015/02/05 | 1,617 | 1,624 | 1,617 | 1,618 | +1 | +0.1% | 1,100 |
| 2015/02/04 | 1,612 | 1,617 | 1,612 | 1,617 | +6 | +0.4% | 1,100 |
| 2015/02/03 | 1,610 | 1,618 | 1,610 | 1,611 | +2 | +0.1% | 1,200 |
| 2015/02/02 | 1,603 | 1,609 | 1,603 | 1,609 | +4 | +0.2% | 500 |
| 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 |
2501～
2550
件表示中 / 3723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 | 173,500円 | -4.8% | +107.9% | 3.34% | 33.85倍 | 0.28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 |
| サンマルクＨＤ | 232,500円 | +14.3% | +14.6% | 2.24% | 25.44倍 | 1.65倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| フジコーポ | 282,100円 | +0.8% | +4.4% | 0.80% | 12.46倍 | 1.75倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| インターメスティ | 167,000円 | +10.0% | +12.6% | 2.57% | 13.63倍 | 2.22倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| ＪＥＨ | 210,500円 | +14.3% | +20.1% | 3.99% | 12.70倍 | 3.09倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
市場注目の銘柄
チャート関連のコラム
