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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,700 | 1,700 | 1,689 | 1,691 | -14 | -0.8% | 2,500 |
| 2014/08/28 | 1,695 | 1,705 | 1,690 | 1,705 | ±0 | ±0% | 2,000 |
| 2014/08/27 | 1,715 | 1,715 | 1,688 | 1,705 | -18 | -1% | 3,400 |
| 2014/08/26 | 1,747 | 1,765 | 1,688 | 1,723 | -23 | -1.3% | 5,500 |
| 2014/08/25 | 1,713 | 1,746 | 1,713 | 1,746 | +36 | +2.1% | 5,400 |
| 2014/08/22 | 1,695 | 1,713 | 1,695 | 1,710 | +13 | +0.8% | 4,700 |
| 2014/08/21 | 1,689 | 1,702 | 1,689 | 1,697 | -5 | -0.3% | 5,200 |
| 2014/08/20 | 1,708 | 1,713 | 1,700 | 1,702 | -9 | -0.5% | 5,200 |
| 2014/08/19 | 1,686 | 1,712 | 1,686 | 1,711 | +21 | +1.2% | 3,000 |
| 2014/08/18 | 1,680 | 1,700 | 1,673 | 1,690 | +9 | +0.5% | 4,300 |
| 2014/08/15 | 1,680 | 1,681 | 1,670 | 1,681 | +8 | +0.5% | 8,000 |
| 2014/08/14 | 1,680 | 1,690 | 1,671 | 1,673 | -5 | -0.3% | 6,700 |
| 2014/08/13 | 1,653 | 1,682 | 1,647 | 1,678 | +19 | +1.1% | 6,400 |
| 2014/08/12 | 1,657 | 1,669 | 1,657 | 1,659 | -4 | -0.2% | 4,200 |
| 2014/08/11 | 1,680 | 1,700 | 1,633 | 1,663 | -37 | -2.2% | 14,900 |
| 2014/08/08 | 1,710 | 1,710 | 1,677 | 1,700 | -20 | -1.2% | 5,900 |
| 2014/08/07 | 1,713 | 1,721 | 1,713 | 1,720 | -5 | -0.3% | 3,900 |
| 2014/08/06 | 1,741 | 1,741 | 1,713 | 1,725 | -34 | -1.9% | 8,900 |
| 2014/08/05 | 1,759 | 1,759 | 1,740 | 1,759 | -14 | -0.8% | 8,800 |
| 2014/08/04 | 1,750 | 1,773 | 1,711 | 1,773 | +14 | +0.8% | 6,200 |
| 2014/08/01 | 1,756 | 1,770 | 1,756 | 1,759 | -20 | -1.1% | 3,500 |
| 2014/07/31 | 1,768 | 1,783 | 1,757 | 1,779 | +7 | +0.4% | 4,600 |
| 2014/07/30 | 1,775 | 1,796 | 1,766 | 1,772 | -17 | -1% | 3,300 |
| 2014/07/29 | 1,777 | 1,796 | 1,726 | 1,789 | +2 | +0.1% | 12,900 |
| 2014/07/28 | 1,801 | 1,810 | 1,721 | 1,787 | -19 | -1.1% | 30,800 |
| 2014/07/25 | 1,785 | 1,810 | 1,780 | 1,806 | +21 | +1.2% | 10,100 |
| 2014/07/24 | 1,752 | 1,785 | 1,747 | 1,785 | +35 | +2% | 8,400 |
| 2014/07/23 | 1,747 | 1,759 | 1,747 | 1,750 | +4 | +0.2% | 3,300 |
| 2014/07/22 | 1,733 | 1,759 | 1,731 | 1,746 | -16 | -0.9% | 4,100 |
| 2014/07/18 | 1,770 | 1,770 | 1,751 | 1,762 | -13 | -0.7% | 2,100 |
| 2014/07/17 | 1,777 | 1,777 | 1,765 | 1,775 | -2 | -0.1% | 3,200 |
| 2014/07/16 | 1,775 | 1,777 | 1,761 | 1,777 | +2 | +0.1% | 4,500 |
| 2014/07/15 | 1,785 | 1,785 | 1,765 | 1,775 | +2 | +0.1% | 13,500 |
| 2014/07/14 | 1,749 | 1,773 | 1,740 | 1,773 | +34 | +2% | 6,400 |
| 2014/07/11 | 1,718 | 1,739 | 1,706 | 1,739 | +4 | +0.2% | 7,000 |
| 2014/07/10 | 1,746 | 1,746 | 1,735 | 1,735 | -25 | -1.4% | 3,800 |
| 2014/07/09 | 1,765 | 1,773 | 1,748 | 1,760 | -31 | -1.7% | 11,700 |
| 2014/07/08 | 1,785 | 1,792 | 1,770 | 1,791 | -2 | -0.1% | 4,900 |
| 2014/07/07 | 1,790 | 1,797 | 1,789 | 1,793 | +12 | +0.7% | 4,400 |
| 2014/07/04 | 1,795 | 1,795 | 1,780 | 1,781 | +26 | +1.5% | 24,000 |
| 2014/07/03 | 1,760 | 1,761 | 1,732 | 1,755 | ±0 | ±0% | 18,600 |
| 2014/07/02 | 1,744 | 1,757 | 1,730 | 1,755 | +26 | +1.5% | 9,600 |
| 2014/07/01 | 1,679 | 1,729 | 1,679 | 1,729 | +49 | +2.9% | 9,400 |
| 2014/06/30 | 1,679 | 1,690 | 1,679 | 1,680 | +1 | +0.1% | 2,800 |
| 2014/06/27 | 1,672 | 1,697 | 1,672 | 1,679 | +1 | +0.1% | 4,100 |
| 2014/06/26 | 1,662 | 1,682 | 1,662 | 1,678 | +11 | +0.7% | 5,300 |
| 2014/06/25 | 1,660 | 1,677 | 1,659 | 1,667 | +2 | +0.1% | 6,500 |
| 2014/06/24 | 1,667 | 1,670 | 1,649 | 1,665 | -16 | -1% | 5,400 |
| 2014/06/23 | 1,720 | 1,725 | 1,681 | 1,681 | -44 | -2.6% | 6,300 |
| 2014/06/20 | 1,715 | 1,729 | 1,688 | 1,725 | +10 | +0.6% | 9,500 |
2501～
2550
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
