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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,435 | 1,437 | 1,435 | 1,436 | +1 | +0.1% | 7,600 |
| 2013/11/05 | 1,412 | 1,437 | 1,412 | 1,435 | +28 | +2% | 6,900 |
| 2013/11/01 | 1,410 | 1,417 | 1,406 | 1,407 | +4 | +0.3% | 6,100 |
| 2013/10/31 | 1,400 | 1,412 | 1,395 | 1,403 | +9 | +0.6% | 15,500 |
| 2013/10/30 | 1,429 | 1,431 | 1,393 | 1,394 | -35 | -2.4% | 49,000 |
| 2013/10/29 | 1,442 | 1,442 | 1,404 | 1,429 | -13 | -0.9% | 14,400 |
| 2013/10/28 | 1,459 | 1,459 | 1,431 | 1,442 | +12 | +0.8% | 3,900 |
| 2013/10/25 | 1,460 | 1,460 | 1,427 | 1,430 | -22 | -1.5% | 19,800 |
| 2013/10/24 | 1,483 | 1,483 | 1,450 | 1,452 | -8 | -0.5% | 7,900 |
| 2013/10/23 | 1,460 | 1,465 | 1,460 | 1,460 | ±0 | ±0% | 8,100 |
| 2013/10/22 | 1,472 | 1,478 | 1,445 | 1,460 | -12 | -0.8% | 24,600 |
| 2013/10/21 | 1,460 | 1,473 | 1,460 | 1,472 | +12 | +0.8% | 8,300 |
| 2013/10/18 | 1,477 | 1,485 | 1,460 | 1,460 | -17 | -1.2% | 6,300 |
| 2013/10/17 | 1,486 | 1,488 | 1,470 | 1,477 | +3 | +0.2% | 15,400 |
| 2013/10/16 | 1,460 | 1,474 | 1,439 | 1,474 | +4 | +0.3% | 9,400 |
| 2013/10/15 | 1,499 | 1,499 | 1,467 | 1,470 | -22 | -1.5% | 22,000 |
| 2013/10/11 | 1,455 | 1,492 | 1,455 | 1,492 | +45 | +3.1% | 17,400 |
| 2013/10/10 | 1,405 | 1,449 | 1,404 | 1,447 | +56 | +4% | 16,600 |
| 2013/10/09 | 1,397 | 1,397 | 1,384 | 1,391 | -4 | -0.3% | 38,800 |
| 2013/10/08 | 1,460 | 1,460 | 1,395 | 1,395 | -70 | -4.8% | 90,800 |
| 2013/10/07 | 1,468 | 1,471 | 1,461 | 1,465 | -3 | -0.2% | 2,200 |
| 2013/10/04 | 1,462 | 1,472 | 1,457 | 1,468 | -4 | -0.3% | 3,100 |
| 2013/10/03 | 1,504 | 1,515 | 1,472 | 1,472 | -33 | -2.2% | 33,900 |
| 2013/10/02 | 1,507 | 1,520 | 1,505 | 1,505 | -2 | -0.1% | 6,400 |
| 2013/10/01 | 1,510 | 1,518 | 1,504 | 1,507 | -1 | -0.1% | 7,800 |
| 2013/09/30 | 1,511 | 1,519 | 1,507 | 1,508 | -10 | -0.7% | 7,300 |
| 2013/09/27 | 1,528 | 1,528 | 1,511 | 1,518 | +20 | +1.3% | 5,500 |
| 2013/09/26 | 1,514 | 1,514 | 1,496 | 1,498 | -19 | -1.3% | 7,800 |
| 2013/09/25 | 1,531 | 1,534 | 1,510 | 1,517 | -13 | -0.8% | 18,900 |
| 2013/09/24 | 1,534 | 1,536 | 1,528 | 1,530 | +10 | +0.7% | 6,200 |
| 2013/09/20 | 1,516 | 1,531 | 1,516 | 1,520 | +6 | +0.4% | 14,400 |
| 2013/09/19 | 1,518 | 1,521 | 1,510 | 1,514 | -2 | -0.1% | 27,800 |
| 2013/09/18 | 1,520 | 1,521 | 1,514 | 1,516 | -4 | -0.3% | 10,500 |
| 2013/09/17 | 1,519 | 1,532 | 1,516 | 1,520 | +2 | +0.1% | 14,200 |
| 2013/09/13 | 1,524 | 1,530 | 1,513 | 1,518 | -6 | -0.4% | 17,500 |
| 2013/09/12 | 1,520 | 1,524 | 1,515 | 1,524 | +13 | +0.9% | 3,900 |
| 2013/09/11 | 1,515 | 1,526 | 1,510 | 1,511 | +2 | +0.1% | 32,000 |
| 2013/09/10 | 1,524 | 1,524 | 1,501 | 1,509 | +10 | +0.7% | 9,500 |
| 2013/09/09 | 1,500 | 1,509 | 1,492 | 1,499 | +12 | +0.8% | 10,700 |
| 2013/09/06 | 1,509 | 1,517 | 1,485 | 1,487 | -22 | -1.5% | 13,600 |
| 2013/09/05 | 1,518 | 1,520 | 1,507 | 1,509 | -1 | -0.1% | 8,000 |
| 2013/09/04 | 1,525 | 1,525 | 1,506 | 1,510 | ±0 | ±0% | 23,200 |
| 2013/09/03 | 1,557 | 1,557 | 1,509 | 1,510 | -37 | -2.4% | 26,100 |
| 2013/09/02 | 1,531 | 1,547 | 1,531 | 1,547 | +16 | +1% | 500 |
| 2013/08/30 | 1,536 | 1,541 | 1,521 | 1,531 | -5 | -0.3% | 2,700 |
| 2013/08/29 | 1,600 | 1,608 | 1,501 | 1,536 | -49 | -3.1% | 10,900 |
| 2013/08/28 | 1,614 | 1,614 | 1,581 | 1,585 | -29 | -1.8% | 4,000 |
| 2013/08/27 | 1,614 | 1,619 | 1,609 | 1,614 | ±0 | ±0% | 1,500 |
| 2013/08/26 | 1,638 | 1,638 | 1,610 | 1,614 | +5 | +0.3% | 2,700 |
| 2013/08/23 | 1,625 | 1,640 | 1,603 | 1,609 | +23 | +1.5% | 7,000 |
2701～
2750
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
