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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,683 | 1,699 | 1,677 | 1,677 | -6 | -0.4% | 10,100 |
| 2014/01/22 | 1,667 | 1,683 | 1,661 | 1,683 | +17 | +1% | 9,000 |
| 2014/01/21 | 1,669 | 1,672 | 1,664 | 1,666 | -4 | -0.2% | 9,600 |
| 2014/01/20 | 1,665 | 1,675 | 1,663 | 1,670 | +7 | +0.4% | 4,200 |
| 2014/01/17 | 1,683 | 1,683 | 1,663 | 1,663 | -11 | -0.7% | 1,700 |
| 2014/01/16 | 1,699 | 1,699 | 1,660 | 1,674 | -26 | -1.5% | 5,500 |
| 2014/01/15 | 1,700 | 1,700 | 1,661 | 1,700 | +23 | +1.4% | 22,800 |
| 2014/01/14 | 1,682 | 1,690 | 1,663 | 1,677 | -5 | -0.3% | 31,700 |
| 2014/01/10 | 1,637 | 1,685 | 1,637 | 1,682 | +45 | +2.7% | 26,500 |
| 2014/01/09 | 1,596 | 1,638 | 1,596 | 1,637 | +47 | +3% | 33,500 |
| 2014/01/08 | 1,590 | 1,596 | 1,580 | 1,590 | +12 | +0.8% | 52,500 |
| 2014/01/07 | 1,586 | 1,596 | 1,571 | 1,578 | +3 | +0.2% | 19,700 |
| 2014/01/06 | 1,588 | 1,590 | 1,566 | 1,575 | -15 | -0.9% | 12,700 |
| 2013/12/30 | 1,565 | 1,598 | 1,558 | 1,590 | +32 | +2.1% | 17,800 |
| 2013/12/27 | 1,535 | 1,558 | 1,535 | 1,558 | +25 | +1.6% | 16,800 |
| 2013/12/26 | 1,523 | 1,538 | 1,523 | 1,533 | +11 | +0.7% | 7,400 |
| 2013/12/25 | 1,516 | 1,526 | 1,515 | 1,522 | +6 | +0.4% | 8,200 |
| 2013/12/24 | 1,510 | 1,518 | 1,497 | 1,516 | +11 | +0.7% | 56,600 |
| 2013/12/20 | 1,505 | 1,507 | 1,504 | 1,505 | +7 | +0.5% | 15,600 |
| 2013/12/19 | 1,500 | 1,501 | 1,497 | 1,498 | +1 | +0.1% | 9,800 |
| 2013/12/18 | 1,493 | 1,505 | 1,492 | 1,497 | +5 | +0.3% | 9,900 |
| 2013/12/17 | 1,475 | 1,499 | 1,475 | 1,492 | +18 | +1.2% | 4,400 |
| 2013/12/16 | 1,500 | 1,503 | 1,474 | 1,474 | -22 | -1.5% | 9,800 |
| 2013/12/13 | 1,515 | 1,515 | 1,495 | 1,496 | -4 | -0.3% | 16,300 |
| 2013/12/12 | 1,500 | 1,504 | 1,493 | 1,500 | +8 | +0.5% | 16,200 |
| 2013/12/11 | 1,495 | 1,499 | 1,492 | 1,492 | +4 | +0.3% | 9,400 |
| 2013/12/10 | 1,478 | 1,490 | 1,477 | 1,488 | +14 | +0.9% | 12,400 |
| 2013/12/09 | 1,475 | 1,479 | 1,472 | 1,474 | +14 | +1% | 8,000 |
| 2013/12/06 | 1,470 | 1,472 | 1,457 | 1,460 | -20 | -1.4% | 16,500 |
| 2013/12/05 | 1,500 | 1,500 | 1,480 | 1,480 | ±0 | ±0% | 40,400 |
| 2013/12/04 | 1,468 | 1,480 | 1,466 | 1,480 | +11 | +0.7% | 11,900 |
| 2013/12/03 | 1,457 | 1,469 | 1,457 | 1,469 | +13 | +0.9% | 12,700 |
| 2013/12/02 | 1,455 | 1,459 | 1,455 | 1,456 | +1 | +0.1% | 16,700 |
| 2013/11/29 | 1,459 | 1,459 | 1,455 | 1,455 | ±0 | ±0% | 13,000 |
| 2013/11/28 | 1,455 | 1,458 | 1,455 | 1,455 | ±0 | ±0% | 19,900 |
| 2013/11/27 | 1,458 | 1,460 | 1,455 | 1,455 | -7 | -0.5% | 22,500 |
| 2013/11/26 | 1,456 | 1,465 | 1,456 | 1,462 | +8 | +0.6% | 14,700 |
| 2013/11/25 | 1,450 | 1,458 | 1,450 | 1,454 | +9 | +0.6% | 4,200 |
| 2013/11/22 | 1,459 | 1,459 | 1,445 | 1,445 | -4 | -0.3% | 5,700 |
| 2013/11/21 | 1,441 | 1,459 | 1,441 | 1,449 | +9 | +0.6% | 11,700 |
| 2013/11/20 | 1,437 | 1,440 | 1,436 | 1,440 | +2 | +0.1% | 4,600 |
| 2013/11/19 | 1,455 | 1,455 | 1,437 | 1,438 | -17 | -1.2% | 6,600 |
| 2013/11/18 | 1,457 | 1,459 | 1,455 | 1,455 | -1 | -0.1% | 13,700 |
| 2013/11/15 | 1,455 | 1,461 | 1,455 | 1,456 | ±0 | ±0% | 32,300 |
| 2013/11/14 | 1,455 | 1,464 | 1,455 | 1,456 | +5 | +0.3% | 19,500 |
| 2013/11/13 | 1,442 | 1,461 | 1,442 | 1,451 | +1 | +0.1% | 10,700 |
| 2013/11/12 | 1,441 | 1,456 | 1,439 | 1,450 | +22 | +1.5% | 13,000 |
| 2013/11/11 | 1,436 | 1,448 | 1,427 | 1,428 | -8 | -0.6% | 25,700 |
| 2013/11/08 | 1,435 | 1,437 | 1,435 | 1,436 | +1 | +0.1% | 12,900 |
| 2013/11/07 | 1,435 | 1,438 | 1,435 | 1,435 | -1 | -0.1% | 11,000 |
2651～
2700
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
