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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 1,359 | 1,365 | 1,359 | 1,362 | +11 | +0.8% | 8,700 |
| 2012/10/26 | 1,356 | 1,357 | 1,350 | 1,351 | -10 | -0.7% | 4,600 |
| 2012/10/25 | 1,362 | 1,362 | 1,352 | 1,361 | -2 | -0.1% | 4,600 |
| 2012/10/24 | 1,345 | 1,364 | 1,345 | 1,363 | +8 | +0.6% | 3,200 |
| 2012/10/23 | 1,352 | 1,355 | 1,345 | 1,355 | +4 | +0.3% | 3,000 |
| 2012/10/22 | 1,355 | 1,358 | 1,350 | 1,351 | -13 | -1% | 2,200 |
| 2012/10/19 | 1,363 | 1,381 | 1,361 | 1,364 | -15 | -1.1% | 4,200 |
| 2012/10/18 | 1,367 | 1,380 | 1,365 | 1,379 | +13 | +1% | 2,800 |
| 2012/10/17 | 1,353 | 1,366 | 1,352 | 1,366 | +14 | +1% | 2,300 |
| 2012/10/16 | 1,355 | 1,355 | 1,350 | 1,352 | -2 | -0.1% | 400 |
| 2012/10/15 | 1,369 | 1,369 | 1,352 | 1,354 | -18 | -1.3% | 8,500 |
| 2012/10/12 | 1,345 | 1,375 | 1,345 | 1,372 | +30 | +2.2% | 3,600 |
| 2012/10/11 | 1,361 | 1,372 | 1,342 | 1,342 | -19 | -1.4% | 9,900 |
| 2012/10/10 | 1,377 | 1,377 | 1,357 | 1,361 | ±0 | ±0% | 6,400 |
| 2012/10/09 | 1,347 | 1,373 | 1,347 | 1,361 | -3 | -0.2% | 3,400 |
| 2012/10/05 | 1,390 | 1,390 | 1,358 | 1,364 | -30 | -2.2% | 3,500 |
| 2012/10/04 | 1,355 | 1,394 | 1,343 | 1,394 | +52 | +3.9% | 2,600 |
| 2012/10/03 | 1,390 | 1,390 | 1,342 | 1,342 | -48 | -3.5% | 3,300 |
| 2012/10/02 | 1,436 | 1,436 | 1,390 | 1,390 | -50 | -3.5% | 3,000 |
| 2012/10/01 | 1,395 | 1,440 | 1,371 | 1,440 | +40 | +2.9% | 3,200 |
| 2012/09/28 | 1,342 | 1,400 | 1,342 | 1,400 | +73 | +5.5% | 7,000 |
| 2012/09/27 | 1,352 | 1,352 | 1,327 | 1,327 | -1 | -0.1% | 3,900 |
| 2012/09/26 | 1,341 | 1,341 | 1,328 | 1,328 | -13 | -1% | 1,100 |
| 2012/09/25 | 1,354 | 1,357 | 1,340 | 1,341 | +1 | +0.1% | 3,600 |
| 2012/09/24 | 1,357 | 1,357 | 1,340 | 1,340 | -17 | -1.3% | 2,500 |
| 2012/09/21 | 1,370 | 1,372 | 1,357 | 1,357 | -16 | -1.2% | 8,100 |
| 2012/09/20 | 1,379 | 1,432 | 1,370 | 1,373 | -6 | -0.4% | 4,600 |
| 2012/09/19 | 1,390 | 1,390 | 1,370 | 1,379 | +7 | +0.5% | 1,200 |
| 2012/09/18 | 1,369 | 1,380 | 1,367 | 1,372 | -3 | -0.2% | 5,000 |
| 2012/09/14 | 1,380 | 1,380 | 1,375 | 1,375 | +8 | +0.6% | 5,900 |
| 2012/09/13 | 1,360 | 1,367 | 1,358 | 1,367 | +4 | +0.3% | 3,100 |
| 2012/09/12 | 1,374 | 1,374 | 1,363 | 1,363 | -26 | -1.9% | 6,600 |
| 2012/09/11 | 1,389 | 1,390 | 1,361 | 1,389 | +13 | +0.9% | 2,800 |
| 2012/09/10 | 1,375 | 1,390 | 1,372 | 1,376 | +2 | +0.1% | 2,300 |
| 2012/09/07 | 1,385 | 1,385 | 1,370 | 1,374 | -21 | -1.5% | 1,100 |
| 2012/09/06 | 1,377 | 1,395 | 1,377 | 1,395 | +30 | +2.2% | 4,400 |
| 2012/09/05 | 1,361 | 1,365 | 1,358 | 1,365 | ±0 | ±0% | 700 |
| 2012/09/04 | 1,379 | 1,379 | 1,364 | 1,365 | -4 | -0.3% | 1,800 |
| 2012/09/03 | 1,363 | 1,380 | 1,362 | 1,369 | -2 | -0.1% | 3,500 |
| 2012/08/31 | 1,386 | 1,400 | 1,363 | 1,371 | -15 | -1.1% | 38,100 |
| 2012/08/30 | 1,370 | 1,386 | 1,370 | 1,386 | +16 | +1.2% | 300 |
| 2012/08/29 | 1,365 | 1,386 | 1,365 | 1,370 | +4 | +0.3% | 700 |
| 2012/08/28 | 1,362 | 1,389 | 1,362 | 1,366 | -17 | -1.2% | 3,600 |
| 2012/08/27 | 1,390 | 1,392 | 1,362 | 1,383 | -7 | -0.5% | 2,200 |
| 2012/08/24 | 1,374 | 1,390 | 1,374 | 1,390 | +16 | +1.2% | 1,600 |
| 2012/08/23 | 1,381 | 1,390 | 1,373 | 1,374 | -19 | -1.4% | 2,300 |
| 2012/08/22 | 1,385 | 1,393 | 1,380 | 1,393 | +8 | +0.6% | 900 |
| 2012/08/21 | 1,384 | 1,390 | 1,384 | 1,385 | +1 | +0.1% | 700 |
| 2012/08/20 | 1,383 | 1,390 | 1,383 | 1,384 | +2 | +0.1% | 900 |
| 2012/08/17 | 1,385 | 1,386 | 1,382 | 1,382 | +3 | +0.2% | 500 |
2951～
3000
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
