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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,379 | 1,379 | 1,379 | 1,379 | -2 | -0.1% | 100 |
| 2012/08/15 | 1,409 | 1,409 | 1,380 | 1,381 | -24 | -1.7% | 10,200 |
| 2012/08/14 | 1,404 | 1,405 | 1,398 | 1,405 | +11 | +0.8% | 2,100 |
| 2012/08/13 | 1,400 | 1,402 | 1,393 | 1,394 | -6 | -0.4% | 4,900 |
| 2012/08/10 | 1,392 | 1,409 | 1,392 | 1,400 | +9 | +0.6% | 5,200 |
| 2012/08/09 | 1,400 | 1,400 | 1,386 | 1,391 | -9 | -0.6% | 5,300 |
| 2012/08/08 | 1,384 | 1,400 | 1,384 | 1,400 | +16 | +1.2% | 800 |
| 2012/08/07 | 1,378 | 1,384 | 1,369 | 1,384 | -11 | -0.8% | 3,000 |
| 2012/08/06 | 1,379 | 1,395 | 1,379 | 1,395 | +31 | +2.3% | 600 |
| 2012/08/03 | 1,381 | 1,381 | 1,362 | 1,364 | -41 | -2.9% | 4,000 |
| 2012/08/02 | 1,382 | 1,405 | 1,382 | 1,405 | +20 | +1.4% | 700 |
| 2012/08/01 | 1,390 | 1,390 | 1,385 | 1,385 | -5 | -0.4% | 2,100 |
| 2012/07/31 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 400 |
| 2012/07/30 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 300 |
| 2012/07/27 | 1,380 | 1,405 | 1,380 | 1,390 | +30 | +2.2% | 1,800 |
| 2012/07/26 | 1,359 | 1,360 | 1,359 | 1,360 | +6 | +0.4% | 800 |
| 2012/07/25 | 1,359 | 1,376 | 1,350 | 1,354 | -8 | -0.6% | 3,200 |
| 2012/07/24 | 1,363 | 1,370 | 1,359 | 1,362 | -14 | -1% | 4,200 |
| 2012/07/23 | 1,400 | 1,400 | 1,370 | 1,376 | -24 | -1.7% | 7,800 |
| 2012/07/20 | 1,385 | 1,400 | 1,381 | 1,400 | ±0 | ±0% | 3,500 |
| 2012/07/19 | 1,398 | 1,400 | 1,398 | 1,400 | +10 | +0.7% | 200 |
| 2012/07/18 | 1,410 | 1,411 | 1,365 | 1,390 | -30 | -2.1% | 7,600 |
| 2012/07/17 | 1,423 | 1,423 | 1,420 | 1,420 | -3 | -0.2% | 2,000 |
| 2012/07/13 | 1,468 | 1,468 | 1,422 | 1,423 | -15 | -1% | 28,300 |
| 2012/07/12 | 1,438 | 1,438 | 1,428 | 1,438 | ±0 | ±0% | 8,400 |
| 2012/07/11 | 1,428 | 1,438 | 1,426 | 1,438 | +12 | +0.8% | 8,700 |
| 2012/07/10 | 1,423 | 1,427 | 1,419 | 1,426 | +14 | +1% | 3,300 |
| 2012/07/09 | 1,417 | 1,425 | 1,412 | 1,412 | -23 | -1.6% | 5,500 |
| 2012/07/06 | 1,426 | 1,445 | 1,420 | 1,435 | +9 | +0.6% | 3,000 |
| 2012/07/05 | 1,460 | 1,460 | 1,405 | 1,426 | -16 | -1.1% | 20,300 |
| 2012/07/04 | 1,442 | 1,443 | 1,434 | 1,442 | +3 | +0.2% | 22,300 |
| 2012/07/03 | 1,422 | 1,450 | 1,422 | 1,439 | +17 | +1.2% | 8,800 |
| 2012/07/02 | 1,392 | 1,430 | 1,391 | 1,422 | +32 | +2.3% | 8,400 |
| 2012/06/29 | 1,390 | 1,396 | 1,380 | 1,390 | +6 | +0.4% | 2,700 |
| 2012/06/28 | 1,406 | 1,406 | 1,384 | 1,384 | -23 | -1.6% | 1,500 |
| 2012/06/27 | 1,360 | 1,407 | 1,356 | 1,407 | +50 | +3.7% | 2,500 |
| 2012/06/26 | 1,363 | 1,363 | 1,357 | 1,357 | -20 | -1.5% | 1,300 |
| 2012/06/25 | 1,386 | 1,386 | 1,375 | 1,377 | -10 | -0.7% | 5,300 |
| 2012/06/22 | 1,340 | 1,387 | 1,321 | 1,387 | +39 | +2.9% | 3,900 |
| 2012/06/21 | 1,348 | 1,348 | 1,329 | 1,348 | +28 | +2.1% | 5,100 |
| 2012/06/20 | 1,297 | 1,322 | 1,297 | 1,320 | +22 | +1.7% | 11,800 |
| 2012/06/19 | 1,296 | 1,304 | 1,283 | 1,298 | +1 | +0.1% | 14,600 |
| 2012/06/18 | 1,300 | 1,312 | 1,287 | 1,297 | +2 | +0.2% | 8,000 |
| 2012/06/15 | 1,296 | 1,305 | 1,290 | 1,295 | -10 | -0.8% | 18,800 |
| 2012/06/14 | 1,318 | 1,318 | 1,305 | 1,305 | -12 | -0.9% | 10,600 |
| 2012/06/13 | 1,309 | 1,325 | 1,309 | 1,317 | +10 | +0.8% | 3,300 |
| 2012/06/12 | 1,315 | 1,315 | 1,306 | 1,307 | -13 | -1% | 22,300 |
| 2012/06/11 | 1,319 | 1,330 | 1,309 | 1,320 | +18 | +1.4% | 2,000 |
| 2012/06/08 | 1,310 | 1,310 | 1,295 | 1,302 | +4 | +0.3% | 4,500 |
| 2012/06/07 | 1,291 | 1,306 | 1,291 | 1,298 | +13 | +1% | 5,000 |
3001～
3050
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
