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 |
|---|---|---|---|---|---|---|---|
| 2012/07/27 | 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 |
| 2012/06/06 | 1,292 | 1,294 | 1,285 | 1,285 | -10 | -0.8% | 13,400 |
| 2012/06/05 | 1,309 | 1,309 | 1,292 | 1,295 | -14 | -1.1% | 4,300 |
| 2012/06/04 | 1,351 | 1,359 | 1,306 | 1,309 | -46 | -3.4% | 6,400 |
| 2012/06/01 | 1,352 | 1,362 | 1,352 | 1,355 | -5 | -0.4% | 1,300 |
| 2012/05/31 | 1,378 | 1,378 | 1,351 | 1,360 | -1 | -0.1% | 12,600 |
| 2012/05/30 | 1,364 | 1,364 | 1,360 | 1,361 | +12 | +0.9% | 1,900 |
| 2012/05/29 | 1,340 | 1,350 | 1,339 | 1,349 | +3 | +0.2% | 5,500 |
| 2012/05/28 | 1,378 | 1,378 | 1,340 | 1,346 | -11 | -0.8% | 4,700 |
| 2012/05/25 | 1,374 | 1,374 | 1,356 | 1,357 | -6 | -0.4% | 2,100 |
| 2012/05/24 | 1,372 | 1,372 | 1,360 | 1,363 | -8 | -0.6% | 5,900 |
| 2012/05/23 | 1,392 | 1,392 | 1,371 | 1,371 | -21 | -1.5% | 4,600 |
| 2012/05/22 | 1,397 | 1,397 | 1,392 | 1,392 | -5 | -0.4% | 3,200 |
| 2012/05/21 | 1,395 | 1,415 | 1,389 | 1,397 | +2 | +0.1% | 18,200 |
| 2012/05/18 | 1,399 | 1,420 | 1,385 | 1,395 | +9 | +0.6% | 7,700 |
3151～
3200
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
