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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 1,340 | 1,340 | 1,335 | 1,335 | -12 | -0.9% | 1,700 |
| 2011/10/25 | 1,346 | 1,349 | 1,340 | 1,347 | -3 | -0.2% | 4,200 |
| 2011/10/24 | 1,349 | 1,353 | 1,340 | 1,350 | +12 | +0.9% | 4,100 |
| 2011/10/21 | 1,342 | 1,360 | 1,338 | 1,338 | -4 | -0.3% | 4,800 |
| 2011/10/20 | 1,366 | 1,366 | 1,342 | 1,342 | -4 | -0.3% | 6,500 |
| 2011/10/19 | 1,360 | 1,362 | 1,332 | 1,346 | -13 | -1% | 13,800 |
| 2011/10/18 | 1,362 | 1,365 | 1,359 | 1,359 | -19 | -1.4% | 3,100 |
| 2011/10/17 | 1,384 | 1,384 | 1,360 | 1,378 | +5 | +0.4% | 3,000 |
| 2011/10/14 | 1,375 | 1,384 | 1,368 | 1,373 | -32 | -2.3% | 16,400 |
| 2011/10/13 | 1,430 | 1,432 | 1,350 | 1,405 | -23 | -1.6% | 16,800 |
| 2011/10/12 | 1,425 | 1,439 | 1,415 | 1,428 | +8 | +0.6% | 4,400 |
| 2011/10/11 | 1,430 | 1,439 | 1,399 | 1,420 | -10 | -0.7% | 8,900 |
| 2011/10/07 | 1,449 | 1,476 | 1,428 | 1,430 | -19 | -1.3% | 6,600 |
| 2011/10/06 | 1,420 | 1,450 | 1,420 | 1,449 | +31 | +2.2% | 2,200 |
| 2011/10/05 | 1,419 | 1,419 | 1,417 | 1,418 | -1 | -0.1% | 2,300 |
| 2011/10/04 | 1,429 | 1,429 | 1,419 | 1,419 | -40 | -2.7% | 3,800 |
| 2011/10/03 | 1,474 | 1,474 | 1,441 | 1,459 | -14 | -1% | 4,100 |
| 2011/09/30 | 1,470 | 1,491 | 1,455 | 1,473 | -8 | -0.5% | 24,900 |
| 2011/09/29 | 1,480 | 1,494 | 1,477 | 1,481 | +1 | +0.1% | 2,300 |
| 2011/09/28 | 1,440 | 1,510 | 1,440 | 1,480 | +7 | +0.5% | 8,500 |
| 2011/09/27 | 1,470 | 1,479 | 1,450 | 1,473 | +23 | +1.6% | 3,500 |
| 2011/09/26 | 1,473 | 1,484 | 1,450 | 1,450 | -26 | -1.8% | 6,700 |
| 2011/09/22 | 1,440 | 1,476 | 1,440 | 1,476 | +34 | +2.4% | 2,500 |
| 2011/09/21 | 1,442 | 1,442 | 1,441 | 1,442 | +14 | +1% | 500 |
| 2011/09/20 | 1,418 | 1,449 | 1,418 | 1,428 | +10 | +0.7% | 1,700 |
| 2011/09/16 | 1,419 | 1,490 | 1,401 | 1,418 | +23 | +1.6% | 6,100 |
| 2011/09/15 | 1,426 | 1,450 | 1,393 | 1,395 | -43 | -3% | 17,600 |
| 2011/09/14 | 1,476 | 1,490 | 1,438 | 1,438 | -38 | -2.6% | 8,000 |
| 2011/09/13 | 1,469 | 1,481 | 1,469 | 1,476 | +8 | +0.5% | 2,100 |
| 2011/09/12 | 1,476 | 1,502 | 1,468 | 1,468 | -64 | -4.2% | 8,000 |
| 2011/09/09 | 1,519 | 1,535 | 1,510 | 1,532 | +12 | +0.8% | 35,100 |
| 2011/09/08 | 1,505 | 1,528 | 1,501 | 1,520 | +37 | +2.5% | 15,300 |
| 2011/09/07 | 1,443 | 1,500 | 1,443 | 1,483 | +27 | +1.9% | 12,700 |
| 2011/09/06 | 1,469 | 1,469 | 1,441 | 1,456 | -14 | -1% | 1,900 |
| 2011/09/05 | 1,453 | 1,487 | 1,453 | 1,470 | +17 | +1.2% | 3,200 |
| 2011/09/02 | 1,469 | 1,485 | 1,446 | 1,453 | -8 | -0.5% | 4,500 |
| 2011/09/01 | 1,463 | 1,464 | 1,450 | 1,461 | +6 | +0.4% | 1,400 |
| 2011/08/31 | 1,440 | 1,459 | 1,440 | 1,455 | +23 | +1.6% | 4,700 |
| 2011/08/30 | 1,427 | 1,440 | 1,427 | 1,432 | +8 | +0.6% | 400 |
| 2011/08/29 | 1,424 | 1,440 | 1,423 | 1,424 | -11 | -0.8% | 2,400 |
| 2011/08/26 | 1,428 | 1,442 | 1,420 | 1,435 | -5 | -0.3% | 3,000 |
| 2011/08/25 | 1,441 | 1,448 | 1,431 | 1,440 | ±0 | ±0% | 10,700 |
| 2011/08/24 | 1,427 | 1,450 | 1,427 | 1,440 | +13 | +0.9% | 6,100 |
| 2011/08/23 | 1,433 | 1,460 | 1,427 | 1,427 | -30 | -2.1% | 7,900 |
| 2011/08/22 | 1,409 | 1,458 | 1,409 | 1,457 | +18 | +1.3% | 9,500 |
| 2011/08/19 | 1,429 | 1,445 | 1,422 | 1,439 | +1 | +0.1% | 6,100 |
| 2011/08/18 | 1,455 | 1,455 | 1,426 | 1,438 | -12 | -0.8% | 2,400 |
| 2011/08/17 | 1,460 | 1,460 | 1,445 | 1,450 | -16 | -1.1% | 3,400 |
| 2011/08/16 | 1,472 | 1,478 | 1,462 | 1,466 | -37 | -2.5% | 8,700 |
| 2011/08/15 | 1,515 | 1,515 | 1,414 | 1,503 | -22 | -1.4% | 12,800 |
3201～
3250
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
