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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 2,895 | 2,916 | 2,870 | 2,889 | -6 | -0.2% | 10,400 |
| 2024/06/05 | 2,867 | 2,900 | 2,854 | 2,895 | +4 | +0.1% | 10,000 |
| 2024/06/04 | 2,920 | 2,920 | 2,858 | 2,891 | -30 | -1% | 19,000 |
| 2024/06/03 | 2,885 | 2,922 | 2,885 | 2,921 | +23 | +0.8% | 9,600 |
| 2024/05/31 | 2,880 | 2,898 | 2,854 | 2,898 | +19 | +0.7% | 22,600 |
| 2024/05/30 | 2,851 | 2,879 | 2,833 | 2,879 | +15 | +0.5% | 13,100 |
| 2024/05/29 | 2,875 | 2,887 | 2,850 | 2,864 | -11 | -0.4% | 16,300 |
| 2024/05/28 | 2,860 | 2,884 | 2,843 | 2,875 | +16 | +0.6% | 12,800 |
| 2024/05/27 | 2,840 | 2,862 | 2,836 | 2,859 | +18 | +0.6% | 13,100 |
| 2024/05/24 | 2,809 | 2,850 | 2,809 | 2,841 | -18 | -0.6% | 14,900 |
| 2024/05/23 | 2,846 | 2,864 | 2,828 | 2,859 | +31 | +1.1% | 17,500 |
| 2024/05/22 | 2,854 | 2,860 | 2,807 | 2,828 | -26 | -0.9% | 14,900 |
| 2024/05/21 | 2,849 | 2,870 | 2,822 | 2,854 | +4 | +0.1% | 24,900 |
| 2024/05/20 | 2,818 | 2,850 | 2,801 | 2,850 | +21 | +0.7% | 24,300 |
| 2024/05/17 | 2,825 | 2,870 | 2,763 | 2,829 | +4 | +0.1% | 36,300 |
| 2024/05/16 | 2,893 | 2,900 | 2,825 | 2,825 | -81 | -2.8% | 30,800 |
| 2024/05/15 | 2,904 | 2,923 | 2,901 | 2,906 | +3 | +0.1% | 15,400 |
| 2024/05/14 | 2,928 | 2,940 | 2,901 | 2,903 | -27 | -0.9% | 12,800 |
| 2024/05/13 | 2,950 | 2,964 | 2,925 | 2,930 | -20 | -0.7% | 22,700 |
| 2024/05/10 | 2,929 | 2,985 | 2,929 | 2,950 | +25 | +0.9% | 31,600 |
| 2024/05/09 | 2,917 | 2,951 | 2,902 | 2,925 | +4 | +0.1% | 10,600 |
| 2024/05/08 | 2,901 | 2,944 | 2,897 | 2,921 | +16 | +0.6% | 16,500 |
| 2024/05/07 | 2,891 | 2,913 | 2,886 | 2,905 | +14 | +0.5% | 17,000 |
| 2024/05/02 | 2,900 | 2,947 | 2,872 | 2,891 | -9 | -0.3% | 27,200 |
| 2024/05/01 | 2,889 | 2,910 | 2,873 | 2,900 | +11 | +0.4% | 39,300 |
| 2024/04/30 | 2,791 | 2,908 | 2,780 | 2,889 | -38 | -1.3% | 52,800 |
| 2024/04/26 | 2,890 | 2,939 | 2,836 | 2,927 | +78 | +2.7% | 57,000 |
| 2024/04/25 | 2,793 | 2,849 | 2,751 | 2,849 | +62 | +2.2% | 26,200 |
| 2024/04/24 | 2,782 | 2,804 | 2,774 | 2,787 | -19 | -0.7% | 11,200 |
| 2024/04/23 | 2,835 | 2,835 | 2,783 | 2,806 | -32 | -1.1% | 19,900 |
| 2024/04/22 | 2,793 | 2,838 | 2,767 | 2,838 | +45 | +1.6% | 15,900 |
| 2024/04/19 | 2,796 | 2,872 | 2,766 | 2,793 | -13 | -0.5% | 54,200 |
| 2024/04/18 | 2,808 | 2,817 | 2,764 | 2,806 | -4 | -0.1% | 20,900 |
| 2024/04/17 | 2,800 | 2,835 | 2,787 | 2,810 | +10 | +0.4% | 32,000 |
| 2024/04/16 | 2,796 | 2,820 | 2,777 | 2,800 | -7 | -0.2% | 21,100 |
| 2024/04/15 | 2,771 | 2,813 | 2,733 | 2,807 | +35 | +1.3% | 23,100 |
| 2024/04/12 | 2,820 | 2,822 | 2,762 | 2,772 | -94 | -3.3% | 22,200 |
| 2024/04/11 | 2,870 | 2,876 | 2,852 | 2,866 | -4 | -0.1% | 15,000 |
| 2024/04/10 | 2,839 | 2,875 | 2,800 | 2,870 | ±0 | ±0% | 27,900 |
| 2024/04/09 | 2,882 | 2,894 | 2,835 | 2,870 | -36 | -1.2% | 27,000 |
| 2024/04/08 | 2,836 | 2,923 | 2,790 | 2,906 | +120 | +4.3% | 47,400 |
| 2024/04/05 | 2,885 | 2,905 | 2,783 | 2,786 | -99 | -3.4% | 51,400 |
| 2024/04/04 | 2,931 | 2,975 | 2,859 | 2,885 | +93 | +3.3% | 116,300 |
| 2024/04/03 | 2,819 | 2,851 | 2,771 | 2,792 | +23 | +0.8% | 67,400 |
| 2024/04/02 | 2,740 | 2,806 | 2,701 | 2,769 | -15 | -0.5% | 84,300 |
| 2024/04/01 | 2,660 | 2,873 | 2,660 | 2,784 | +130 | +4.9% | 106,300 |
| 2024/03/29 | 2,592 | 2,685 | 2,583 | 2,654 | +74 | +2.9% | 67,500 |
| 2024/03/28 | 2,650 | 2,656 | 2,576 | 2,580 | -39 | -1.5% | 53,500 |
| 2024/03/27 | 2,630 | 2,636 | 2,590 | 2,619 | -16 | -0.6% | 84,500 |
| 2024/03/26 | 2,578 | 2,639 | 2,566 | 2,635 | +75 | +2.9% | 62,300 |
251～
300
件表示中 / 3721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 | 171,400円 | -4.8% | +107.9% | 3.38% | 33.44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 |
| フジコーポ | 282,300円 | +0.8% | +4.4% | 0.80% | 12.47倍 | 1.75倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| ＪＥＨ | 214,600円 | +14.3% | +20.1% | 3.91% | 12.94倍 | 3.15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 |
| インターメスティ | 166,900円 | +10.0% | +12.6% | 2.57% | 13.62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 |
| ＳＦＰ | 219,600円 | +7.0% | +14.0% | 1.28% | 29.45倍 | 5.74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 |
市場注目の銘柄
チャート関連のコラム
