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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 1,881 | 1,889 | 1,865 | 1,876 | +15 | +0.8% | 1,200 |
| 2013/08/01 | 1,872 | 1,875 | 1,850 | 1,861 | +3 | +0.2% | 6,600 |
| 2013/07/31 | 1,888 | 1,920 | 1,850 | 1,858 | -56 | -2.9% | 3,200 |
| 2013/07/30 | 1,858 | 1,919 | 1,858 | 1,914 | +33 | +1.8% | 4,400 |
| 2013/07/29 | 1,882 | 1,904 | 1,865 | 1,881 | -1 | -0.1% | 18,200 |
| 2013/07/26 | 1,890 | 1,890 | 1,862 | 1,882 | -8 | -0.4% | 1,900 |
| 2013/07/25 | 1,890 | 1,890 | 1,870 | 1,890 | -7 | -0.4% | 2,700 |
| 2013/07/24 | 1,875 | 1,899 | 1,856 | 1,897 | +47 | +2.5% | 3,800 |
| 2013/07/23 | 1,845 | 1,850 | 1,845 | 1,850 | -14 | -0.8% | 1,200 |
| 2013/07/22 | 1,856 | 1,870 | 1,841 | 1,864 | +27 | +1.5% | 5,000 |
| 2013/07/19 | 1,860 | 1,871 | 1,830 | 1,837 | -2 | -0.1% | 4,700 |
| 2013/07/18 | 1,860 | 1,860 | 1,831 | 1,839 | -1 | -0.1% | 6,000 |
| 2013/07/17 | 1,857 | 1,857 | 1,835 | 1,840 | +12 | +0.7% | 1,800 |
| 2013/07/16 | 1,818 | 1,835 | 1,818 | 1,828 | +10 | +0.6% | 7,900 |
| 2013/07/12 | 1,849 | 1,854 | 1,811 | 1,818 | -52 | -2.8% | 17,700 |
| 2013/07/11 | 1,854 | 1,870 | 1,853 | 1,870 | +18 | +1% | 7,700 |
| 2013/07/10 | 1,909 | 1,913 | 1,852 | 1,852 | -57 | -3% | 6,800 |
| 2013/07/09 | 1,899 | 1,928 | 1,899 | 1,909 | +10 | +0.5% | 8,400 |
| 2013/07/08 | 1,910 | 1,913 | 1,884 | 1,899 | +15 | +0.8% | 7,400 |
| 2013/07/05 | 1,850 | 1,890 | 1,848 | 1,884 | +47 | +2.6% | 22,800 |
| 2013/07/04 | 1,816 | 1,839 | 1,811 | 1,837 | +24 | +1.3% | 10,200 |
| 2013/07/03 | 1,827 | 1,827 | 1,795 | 1,813 | +13 | +0.7% | 15,100 |
| 2013/07/02 | 1,741 | 1,800 | 1,741 | 1,800 | +64 | +3.7% | 10,300 |
| 2013/07/01 | 1,690 | 1,736 | 1,686 | 1,736 | +50 | +3% | 11,000 |
| 2013/06/28 | 1,658 | 1,698 | 1,656 | 1,686 | +28 | +1.7% | 28,400 |
| 2013/06/27 | 1,661 | 1,686 | 1,635 | 1,658 | +29 | +1.8% | 26,100 |
| 2013/06/26 | 1,692 | 1,704 | 1,610 | 1,629 | -67 | -4% | 30,500 |
| 2013/06/25 | 1,708 | 1,715 | 1,694 | 1,696 | -56 | -3.2% | 23,700 |
| 2013/06/24 | 1,804 | 1,810 | 1,748 | 1,752 | -52 | -2.9% | 30,500 |
| 2013/06/21 | 1,816 | 1,816 | 1,780 | 1,804 | -68 | -3.6% | 23,100 |
| 2013/06/20 | 1,950 | 1,950 | 1,857 | 1,872 | -107 | -5.4% | 35,000 |
| 2013/06/19 | 1,900 | 1,979 | 1,900 | 1,979 | +89 | +4.7% | 20,500 |
| 2013/06/18 | 1,888 | 1,897 | 1,826 | 1,890 | +35 | +1.9% | 11,300 |
| 2013/06/17 | 1,855 | 1,855 | 1,821 | 1,855 | ±0 | ±0% | 9,600 |
| 2013/06/14 | 1,845 | 1,986 | 1,794 | 1,855 | +55 | +3.1% | 28,800 |
| 2013/06/13 | 1,834 | 1,834 | 1,796 | 1,800 | -34 | -1.9% | 12,900 |
| 2013/06/12 | 1,837 | 1,863 | 1,829 | 1,834 | -33 | -1.8% | 14,300 |
| 2013/06/11 | 1,826 | 1,895 | 1,826 | 1,867 | +46 | +2.5% | 11,300 |
| 2013/06/10 | 1,820 | 1,835 | 1,800 | 1,821 | +41 | +2.3% | 10,500 |
| 2013/06/07 | 1,845 | 1,871 | 1,780 | 1,780 | -94 | -5% | 31,600 |
| 2013/06/06 | 1,822 | 1,905 | 1,820 | 1,874 | -6 | -0.3% | 14,100 |
| 2013/06/05 | 1,875 | 1,900 | 1,860 | 1,880 | +5 | +0.3% | 4,600 |
| 2013/06/04 | 1,855 | 1,875 | 1,801 | 1,875 | -4 | -0.2% | 13,300 |
| 2013/06/03 | 1,865 | 1,880 | 1,855 | 1,879 | -25 | -1.3% | 3,800 |
| 2013/05/31 | 1,880 | 1,904 | 1,864 | 1,904 | +24 | +1.3% | 48,000 |
| 2013/05/30 | 1,895 | 1,899 | 1,870 | 1,880 | -21 | -1.1% | 3,900 |
| 2013/05/29 | 1,925 | 1,927 | 1,900 | 1,901 | +21 | +1.1% | 57,600 |
| 2013/05/28 | 1,960 | 1,960 | 1,880 | 1,880 | -95 | -4.8% | 18,400 |
| 2013/05/27 | 2,048 | 2,048 | 1,953 | 1,975 | -73 | -3.6% | 12,700 |
| 2013/05/24 | 2,011 | 2,100 | 2,010 | 2,048 | -52 | -2.5% | 28,800 |
2901～
2950
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 | 171,300円 | -4.8% | +107.9% | 3.39% | 33.42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 | 167,400円 | +10.0% | +12.6% | 2.56% | 13.66倍 | 2.22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 | 211,700円 | +14.3% | +20.1% | 3.97% | 12.77倍 | 3.11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 | 222,100円 | +7.0% | +14.0% | 1.26% | 29.79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 | 121,100円 | +12.6% | +10.3% | 0.83% | 31.30倍 | 3.04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
