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 |
|---|---|---|---|---|---|---|---|
| 2012/07/20 | 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 |
| 2012/05/17 | 1,360 | 1,395 | 1,359 | 1,386 | -1 | -0.1% | 2,700 |
| 2012/05/16 | 1,392 | 1,393 | 1,370 | 1,387 | -14 | -1% | 8,600 |
| 2012/05/15 | 1,448 | 1,448 | 1,390 | 1,401 | -3 | -0.2% | 19,100 |
| 2012/05/14 | 1,395 | 1,409 | 1,391 | 1,404 | -2 | -0.1% | 10,300 |
| 2012/05/11 | 1,401 | 1,420 | 1,401 | 1,406 | +1 | +0.1% | 7,500 |
3201～
3250
件表示中 / 3767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 | 192,800円 | -4.8% | +107.9% | 3.01% | 37.61倍 | 0.31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 |
| フジオフドＧ | 113,700円 | +3.1% | -54.6% | 0.26% | 1292.05倍 | 6.82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 |
| サガミＨＤ | 189,700円 | +5.6% | +7.8% | 0.53% | 45.95倍 | 3.22倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
| ＲＥＭＩＸ | 40,300円 | +51.5% | - | 0.00% | 8.26倍 | 3.05倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
| ゼビオＨＤ | 114,600円 | +5.5% | +1.3% | 3.05% | 48.68倍 | 0.39倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
市場注目の銘柄
チャート関連のコラム
