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 |
|---|---|---|---|---|---|---|---|
| 2013/12/27 | 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 |
| 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 |
2801～
2850
件表示中 / 3722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 | 174,100円 | -4.8% | +107.9% | 3.33% | 33.97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 |
| インターメスティ | 169,200円 | +10.0% | +12.6% | 2.54% | 13.81倍 | 2.24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 | 212,800円 | +14.3% | +20.1% | 3.95% | 12.84倍 | 3.13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 |
| ＳＦＰ | 222,200円 | +7.0% | +14.0% | 1.26% | 29.80倍 | 5.80倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| ＳＲＳＨＤ | 122,000円 | +12.6% | +10.3% | 0.82% | 31.53倍 | 3.06倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
市場注目の銘柄
チャート関連のコラム
