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 |
|---|---|---|---|---|---|---|---|
| 2014/08/04 | 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 |
| 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 |
2701～
2750
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 | 193,400円 | -4.8% | +107.9% | 3.00% | 37.73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 | 114,000円 | +3.1% | -54.6% | 0.26% | 1295.45倍 | 6.84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 | 188,700円 | +5.6% | +7.8% | 0.53% | 45.71倍 | 3.20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 | 40,000円 | +51.5% | - | 0.00% | 8.20倍 | 3.03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 | 114,800円 | +5.5% | +1.3% | 3.05% | 48.76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
