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 |
|---|---|---|---|---|---|---|---|
| 2015/01/13 | 1,616 | 1,617 | 1,610 | 1,611 | -6 | -0.4% | 2,300 |
| 2015/01/09 | 1,622 | 1,623 | 1,612 | 1,617 | +2 | +0.1% | 5,600 |
| 2015/01/08 | 1,607 | 1,620 | 1,600 | 1,615 | +6 | +0.4% | 9,900 |
| 2015/01/07 | 1,575 | 1,609 | 1,575 | 1,609 | +34 | +2.2% | 5,500 |
| 2015/01/06 | 1,571 | 1,580 | 1,571 | 1,575 | -9 | -0.6% | 3,000 |
| 2015/01/05 | 1,584 | 1,584 | 1,571 | 1,584 | -1 | -0.1% | 2,500 |
| 2014/12/30 | 1,580 | 1,585 | 1,580 | 1,585 | +2 | +0.1% | 2,900 |
| 2014/12/29 | 1,561 | 1,583 | 1,561 | 1,583 | +23 | +1.5% | 4,000 |
| 2014/12/26 | 1,558 | 1,568 | 1,558 | 1,560 | -8 | -0.5% | 1,100 |
| 2014/12/25 | 1,556 | 1,568 | 1,553 | 1,568 | +7 | +0.4% | 3,700 |
| 2014/12/24 | 1,554 | 1,561 | 1,554 | 1,561 | +1 | +0.1% | 2,600 |
| 2014/12/22 | 1,551 | 1,563 | 1,541 | 1,560 | +5 | +0.3% | 10,000 |
| 2014/12/19 | 1,561 | 1,580 | 1,550 | 1,555 | +5 | +0.3% | 5,100 |
| 2014/12/18 | 1,553 | 1,570 | 1,548 | 1,550 | ±0 | ±0% | 2,500 |
| 2014/12/17 | 1,550 | 1,569 | 1,540 | 1,550 | ±0 | ±0% | 1,900 |
| 2014/12/16 | 1,562 | 1,563 | 1,550 | 1,550 | -12 | -0.8% | 8,400 |
| 2014/12/15 | 1,569 | 1,569 | 1,555 | 1,562 | -7 | -0.4% | 8,800 |
| 2014/12/12 | 1,574 | 1,574 | 1,560 | 1,569 | +17 | +1.1% | 3,800 |
| 2014/12/11 | 1,550 | 1,552 | 1,537 | 1,552 | -4 | -0.3% | 4,700 |
| 2014/12/10 | 1,551 | 1,566 | 1,551 | 1,556 | -10 | -0.6% | 2,200 |
| 2014/12/09 | 1,551 | 1,566 | 1,551 | 1,566 | -24 | -1.5% | 2,900 |
| 2014/12/08 | 1,589 | 1,595 | 1,589 | 1,590 | +3 | +0.2% | 4,900 |
| 2014/12/05 | 1,585 | 1,592 | 1,583 | 1,587 | +4 | +0.3% | 19,500 |
| 2014/12/04 | 1,554 | 1,583 | 1,554 | 1,583 | +30 | +1.9% | 10,800 |
| 2014/12/03 | 1,555 | 1,560 | 1,550 | 1,553 | +3 | +0.2% | 4,500 |
| 2014/12/02 | 1,539 | 1,550 | 1,533 | 1,550 | +15 | +1% | 4,900 |
| 2014/12/01 | 1,536 | 1,543 | 1,535 | 1,535 | -2 | -0.1% | 1,300 |
| 2014/11/28 | 1,521 | 1,537 | 1,521 | 1,537 | +11 | +0.7% | 3,500 |
| 2014/11/27 | 1,520 | 1,531 | 1,520 | 1,526 | +5 | +0.3% | 2,500 |
| 2014/11/26 | 1,523 | 1,528 | 1,521 | 1,521 | -4 | -0.3% | 3,600 |
| 2014/11/25 | 1,525 | 1,539 | 1,525 | 1,525 | -4 | -0.3% | 1,100 |
| 2014/11/21 | 1,524 | 1,532 | 1,521 | 1,529 | +8 | +0.5% | 3,700 |
| 2014/11/20 | 1,545 | 1,545 | 1,520 | 1,521 | -24 | -1.6% | 22,200 |
| 2014/11/19 | 1,557 | 1,557 | 1,545 | 1,545 | -15 | -1% | 2,800 |
| 2014/11/18 | 1,537 | 1,560 | 1,537 | 1,560 | +24 | +1.6% | 2,900 |
| 2014/11/17 | 1,570 | 1,571 | 1,535 | 1,536 | -34 | -2.2% | 9,200 |
| 2014/11/14 | 1,575 | 1,578 | 1,562 | 1,570 | -4 | -0.3% | 10,500 |
| 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 |
2551～
2600
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 | 0.27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 | 1.64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% | 12.47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 | 2.21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
