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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,712 | 1,718 | 1,700 | 1,715 | +3 | +0.2% | 8,500 |
| 2014/06/18 | 1,653 | 1,712 | 1,650 | 1,712 | +60 | +3.6% | 20,400 |
| 2014/06/17 | 1,658 | 1,658 | 1,650 | 1,652 | -6 | -0.4% | 2,100 |
| 2014/06/16 | 1,650 | 1,665 | 1,631 | 1,658 | +23 | +1.4% | 7,800 |
| 2014/06/13 | 1,631 | 1,639 | 1,625 | 1,635 | -6 | -0.4% | 9,000 |
| 2014/06/12 | 1,633 | 1,641 | 1,633 | 1,641 | -2 | -0.1% | 6,600 |
| 2014/06/11 | 1,622 | 1,643 | 1,622 | 1,643 | +17 | +1% | 9,000 |
| 2014/06/10 | 1,617 | 1,628 | 1,616 | 1,626 | +4 | +0.2% | 6,200 |
| 2014/06/09 | 1,617 | 1,630 | 1,613 | 1,622 | +3 | +0.2% | 4,800 |
| 2014/06/06 | 1,619 | 1,634 | 1,616 | 1,619 | -14 | -0.9% | 7,100 |
| 2014/06/05 | 1,635 | 1,635 | 1,618 | 1,633 | -2 | -0.1% | 6,400 |
| 2014/06/04 | 1,653 | 1,653 | 1,624 | 1,635 | -18 | -1.1% | 12,300 |
| 2014/06/03 | 1,613 | 1,653 | 1,596 | 1,653 | +33 | +2% | 16,900 |
| 2014/06/02 | 1,608 | 1,624 | 1,608 | 1,620 | +12 | +0.7% | 5,900 |
| 2014/05/30 | 1,603 | 1,609 | 1,585 | 1,608 | +5 | +0.3% | 5,000 |
| 2014/05/29 | 1,599 | 1,604 | 1,582 | 1,603 | +3 | +0.2% | 2,300 |
| 2014/05/28 | 1,585 | 1,604 | 1,580 | 1,600 | +5 | +0.3% | 3,900 |
| 2014/05/27 | 1,595 | 1,604 | 1,587 | 1,595 | +2 | +0.1% | 2,500 |
| 2014/05/26 | 1,600 | 1,603 | 1,590 | 1,593 | ±0 | ±0% | 1,000 |
| 2014/05/23 | 1,571 | 1,600 | 1,566 | 1,593 | +10 | +0.6% | 4,000 |
| 2014/05/22 | 1,581 | 1,597 | 1,565 | 1,583 | -17 | -1.1% | 3,800 |
| 2014/05/21 | 1,560 | 1,600 | 1,555 | 1,600 | +20 | +1.3% | 5,600 |
| 2014/05/20 | 1,594 | 1,595 | 1,525 | 1,580 | -15 | -0.9% | 4,300 |
| 2014/05/19 | 1,561 | 1,598 | 1,552 | 1,595 | +1 | +0.1% | 7,600 |
| 2014/05/16 | 1,575 | 1,595 | 1,573 | 1,594 | -5 | -0.3% | 2,700 |
| 2014/05/15 | 1,634 | 1,634 | 1,574 | 1,599 | -35 | -2.1% | 7,100 |
| 2014/05/14 | 1,610 | 1,646 | 1,580 | 1,634 | +12 | +0.7% | 9,900 |
| 2014/05/13 | 1,596 | 1,635 | 1,562 | 1,622 | +25 | +1.6% | 19,500 |
| 2014/05/12 | 1,515 | 1,620 | 1,515 | 1,597 | +87 | +5.8% | 24,400 |
| 2014/05/09 | 1,505 | 1,516 | 1,497 | 1,510 | -10 | -0.7% | 6,800 |
| 2014/05/08 | 1,516 | 1,520 | 1,501 | 1,520 | +10 | +0.7% | 8,100 |
| 2014/05/07 | 1,500 | 1,519 | 1,498 | 1,510 | ±0 | ±0% | 3,600 |
| 2014/05/02 | 1,519 | 1,523 | 1,506 | 1,510 | -10 | -0.7% | 3,200 |
| 2014/05/01 | 1,507 | 1,525 | 1,505 | 1,520 | +3 | +0.2% | 4,800 |
| 2014/04/30 | 1,510 | 1,517 | 1,505 | 1,517 | +12 | +0.8% | 3,400 |
| 2014/04/28 | 1,505 | 1,515 | 1,500 | 1,505 | -17 | -1.1% | 4,300 |
| 2014/04/25 | 1,524 | 1,533 | 1,509 | 1,522 | -17 | -1.1% | 4,400 |
| 2014/04/24 | 1,548 | 1,548 | 1,533 | 1,539 | +4 | +0.3% | 1,400 |
| 2014/04/23 | 1,535 | 1,550 | 1,535 | 1,535 | +15 | +1% | 7,200 |
| 2014/04/22 | 1,522 | 1,529 | 1,520 | 1,520 | -34 | -2.2% | 5,200 |
| 2014/04/21 | 1,514 | 1,555 | 1,512 | 1,554 | +24 | +1.6% | 5,900 |
| 2014/04/18 | 1,521 | 1,547 | 1,518 | 1,530 | -18 | -1.2% | 2,800 |
| 2014/04/17 | 1,497 | 1,551 | 1,493 | 1,548 | +51 | +3.4% | 7,200 |
| 2014/04/16 | 1,493 | 1,513 | 1,490 | 1,497 | -11 | -0.7% | 7,900 |
| 2014/04/15 | 1,567 | 1,567 | 1,497 | 1,508 | -19 | -1.2% | 9,600 |
| 2014/04/14 | 1,516 | 1,528 | 1,496 | 1,527 | +13 | +0.9% | 7,400 |
| 2014/04/11 | 1,492 | 1,514 | 1,477 | 1,514 | -5 | -0.3% | 7,100 |
| 2014/04/10 | 1,515 | 1,529 | 1,507 | 1,519 | +5 | +0.3% | 4,400 |
| 2014/04/09 | 1,515 | 1,530 | 1,507 | 1,514 | -11 | -0.7% | 10,500 |
| 2014/04/08 | 1,515 | 1,530 | 1,513 | 1,525 | -6 | -0.4% | 4,900 |
2551～
2600
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
