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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 1,470 | 1,538 | 1,447 | 1,525 | +65 | +4.5% | 17,000 |
| 2011/08/11 | 1,381 | 1,475 | 1,381 | 1,460 | +79 | +5.7% | 6,400 |
| 2011/08/10 | 1,385 | 1,399 | 1,379 | 1,381 | +27 | +2% | 3,600 |
| 2011/08/09 | 1,320 | 1,380 | 1,303 | 1,354 | -12 | -0.9% | 6,400 |
| 2011/08/08 | 1,413 | 1,414 | 1,366 | 1,366 | -48 | -3.4% | 4,100 |
| 2011/08/05 | 1,397 | 1,418 | 1,393 | 1,414 | -26 | -1.8% | 4,400 |
| 2011/08/04 | 1,438 | 1,445 | 1,417 | 1,440 | +13 | +0.9% | 4,300 |
| 2011/08/03 | 1,450 | 1,450 | 1,427 | 1,427 | -53 | -3.6% | 11,700 |
| 2011/08/02 | 1,464 | 1,489 | 1,459 | 1,480 | +10 | +0.7% | 7,900 |
| 2011/08/01 | 1,454 | 1,485 | 1,444 | 1,470 | +16 | +1.1% | 10,900 |
| 2011/07/29 | 1,470 | 1,473 | 1,448 | 1,454 | -16 | -1.1% | 10,000 |
| 2011/07/28 | 1,495 | 1,500 | 1,453 | 1,470 | -45 | -3% | 16,600 |
| 2011/07/27 | 1,534 | 1,549 | 1,515 | 1,515 | -19 | -1.2% | 9,500 |
| 2011/07/26 | 1,575 | 1,575 | 1,531 | 1,534 | -53 | -3.3% | 20,500 |
| 2011/07/25 | 1,590 | 1,590 | 1,570 | 1,587 | -13 | -0.8% | 4,200 |
| 2011/07/22 | 1,618 | 1,618 | 1,560 | 1,600 | ±0 | ±0% | 11,800 |
| 2011/07/21 | 1,592 | 1,630 | 1,584 | 1,600 | +8 | +0.5% | 16,100 |
| 2011/07/20 | 1,601 | 1,601 | 1,590 | 1,592 | -11 | -0.7% | 19,600 |
| 2011/07/19 | 1,605 | 1,640 | 1,595 | 1,603 | +78 | +5.1% | 34,000 |
| 2011/07/15 | 1,524 | 1,531 | 1,490 | 1,525 | +10 | +0.7% | 53,200 |
| 2011/07/14 | 1,510 | 1,515 | 1,471 | 1,515 | +55 | +3.8% | 25,400 |
| 2011/07/13 | 1,427 | 1,460 | 1,427 | 1,460 | +25 | +1.7% | 8,200 |
| 2011/07/12 | 1,404 | 1,435 | 1,402 | 1,435 | +21 | +1.5% | 20,200 |
| 2011/07/11 | 1,401 | 1,439 | 1,400 | 1,414 | +11 | +0.8% | 11,800 |
| 2011/07/08 | 1,414 | 1,425 | 1,402 | 1,403 | -11 | -0.8% | 18,800 |
| 2011/07/07 | 1,415 | 1,425 | 1,400 | 1,414 | -36 | -2.5% | 13,600 |
| 2011/07/06 | 1,463 | 1,463 | 1,405 | 1,450 | -2 | -0.1% | 12,800 |
| 2011/07/05 | 1,485 | 1,505 | 1,450 | 1,452 | -3 | -0.2% | 30,500 |
| 2011/07/04 | 1,449 | 1,456 | 1,433 | 1,455 | +19 | +1.3% | 22,000 |
| 2011/07/01 | 1,411 | 1,438 | 1,411 | 1,436 | +38 | +2.7% | 20,300 |
| 2011/06/30 | 1,378 | 1,398 | 1,378 | 1,398 | +22 | +1.6% | 16,600 |
| 2011/06/29 | 1,379 | 1,383 | 1,370 | 1,376 | +10 | +0.7% | 8,800 |
| 2011/06/28 | 1,356 | 1,373 | 1,352 | 1,366 | +21 | +1.6% | 6,400 |
| 2011/06/27 | 1,339 | 1,345 | 1,325 | 1,345 | +22 | +1.7% | 8,000 |
| 2011/06/24 | 1,319 | 1,328 | 1,314 | 1,323 | +10 | +0.8% | 7,200 |
| 2011/06/23 | 1,323 | 1,323 | 1,310 | 1,313 | -19 | -1.4% | 4,300 |
| 2011/06/22 | 1,292 | 1,337 | 1,291 | 1,332 | +41 | +3.2% | 11,000 |
| 2011/06/21 | 1,294 | 1,299 | 1,286 | 1,291 | -9 | -0.7% | 5,300 |
| 2011/06/20 | 1,302 | 1,302 | 1,295 | 1,300 | -7 | -0.5% | 15,000 |
| 2011/06/17 | 1,292 | 1,314 | 1,292 | 1,307 | +6 | +0.5% | 6,600 |
| 2011/06/16 | 1,289 | 1,315 | 1,289 | 1,301 | +2 | +0.2% | 6,600 |
| 2011/06/15 | 1,318 | 1,324 | 1,289 | 1,299 | -41 | -3.1% | 28,900 |
| 2011/06/14 | 1,343 | 1,343 | 1,332 | 1,340 | -3 | -0.2% | 12,200 |
| 2011/06/13 | 1,340 | 1,345 | 1,332 | 1,343 | +4 | +0.3% | 6,800 |
| 2011/06/10 | 1,352 | 1,352 | 1,337 | 1,339 | +15 | +1.1% | 2,800 |
| 2011/06/09 | 1,351 | 1,351 | 1,323 | 1,324 | -21 | -1.6% | 3,300 |
| 2011/06/08 | 1,350 | 1,363 | 1,345 | 1,345 | -6 | -0.4% | 4,000 |
| 2011/06/07 | 1,360 | 1,365 | 1,345 | 1,351 | -21 | -1.5% | 4,700 |
| 2011/06/06 | 1,355 | 1,376 | 1,353 | 1,372 | +11 | +0.8% | 5,200 |
| 2011/06/03 | 1,370 | 1,371 | 1,361 | 1,361 | -19 | -1.4% | 4,800 |
3251～
3300
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
