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 |
|---|---|---|---|---|---|---|---|
| 2014/10/16 | 1,655 | 1,676 | 1,601 | 1,621 | -74 | -4.4% | 7,000 |
| 2014/10/15 | 1,687 | 1,695 | 1,665 | 1,695 | -7 | -0.4% | 11,200 |
| 2014/10/14 | 1,720 | 1,720 | 1,690 | 1,702 | -34 | -2% | 5,500 |
| 2014/10/10 | 1,726 | 1,739 | 1,716 | 1,736 | +1 | +0.1% | 6,300 |
| 2014/10/09 | 1,745 | 1,747 | 1,725 | 1,735 | ±0 | ±0% | 21,100 |
| 2014/10/08 | 1,732 | 1,736 | 1,721 | 1,735 | -7 | -0.4% | 2,300 |
| 2014/10/07 | 1,728 | 1,750 | 1,728 | 1,742 | +12 | +0.7% | 9,100 |
| 2014/10/06 | 1,715 | 1,730 | 1,715 | 1,730 | +14 | +0.8% | 3,800 |
| 2014/10/03 | 1,710 | 1,716 | 1,694 | 1,716 | +1 | +0.1% | 4,100 |
| 2014/10/02 | 1,727 | 1,727 | 1,715 | 1,715 | -17 | -1% | 1,800 |
| 2014/10/01 | 1,744 | 1,744 | 1,726 | 1,732 | -10 | -0.6% | 3,800 |
| 2014/09/30 | 1,741 | 1,750 | 1,727 | 1,742 | +13 | +0.8% | 5,300 |
| 2014/09/29 | 1,735 | 1,741 | 1,721 | 1,729 | -6 | -0.3% | 10,900 |
| 2014/09/26 | 1,730 | 1,735 | 1,721 | 1,735 | -9 | -0.5% | 18,200 |
| 2014/09/25 | 1,766 | 1,766 | 1,740 | 1,744 | -30 | -1.7% | 4,900 |
| 2014/09/24 | 1,730 | 1,774 | 1,730 | 1,774 | +50 | +2.9% | 6,800 |
| 2014/09/22 | 1,716 | 1,724 | 1,712 | 1,724 | +13 | +0.8% | 6,600 |
| 2014/09/19 | 1,710 | 1,714 | 1,705 | 1,711 | +11 | +0.6% | 15,300 |
| 2014/09/18 | 1,700 | 1,703 | 1,700 | 1,700 | ±0 | ±0% | 3,900 |
| 2014/09/17 | 1,700 | 1,704 | 1,695 | 1,700 | ±0 | ±0% | 6,100 |
| 2014/09/16 | 1,691 | 1,706 | 1,690 | 1,700 | -9 | -0.5% | 4,300 |
| 2014/09/12 | 1,702 | 1,713 | 1,695 | 1,709 | -8 | -0.5% | 11,600 |
| 2014/09/11 | 1,700 | 1,717 | 1,692 | 1,717 | +27 | +1.6% | 6,400 |
| 2014/09/10 | 1,685 | 1,692 | 1,684 | 1,690 | -2 | -0.1% | 6,600 |
| 2014/09/09 | 1,700 | 1,700 | 1,692 | 1,692 | -1 | -0.1% | 1,200 |
| 2014/09/08 | 1,693 | 1,700 | 1,690 | 1,693 | -4 | -0.2% | 2,900 |
| 2014/09/05 | 1,699 | 1,700 | 1,690 | 1,697 | -4 | -0.2% | 3,900 |
| 2014/09/04 | 1,700 | 1,701 | 1,700 | 1,701 | -4 | -0.2% | 5,600 |
| 2014/09/03 | 1,700 | 1,705 | 1,699 | 1,705 | +2 | +0.1% | 7,800 |
| 2014/09/02 | 1,697 | 1,703 | 1,695 | 1,703 | +7 | +0.4% | 3,600 |
| 2014/09/01 | 1,698 | 1,708 | 1,693 | 1,696 | +5 | +0.3% | 3,700 |
| 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 |
2651～
2700
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 | 192,900円 | -4.8% | +107.9% | 3.01% | 37.63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 | 113,700円 | +3.1% | -54.6% | 0.26% | 1292.05倍 | 6.82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 | 188,000円 | +5.6% | +7.8% | 0.53% | 45.54倍 | 3.19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 | 39,700円 | +51.5% | - | 0.00% | 8.14倍 | 3.00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 | 114,400円 | +5.5% | +1.3% | 3.06% | 48.60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
