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 |
|---|---|---|---|---|---|---|---|
| 2012/03/02 | 1,443 | 1,457 | 1,436 | 1,456 | +13 | +0.9% | 3,500 |
| 2012/03/01 | 1,475 | 1,475 | 1,434 | 1,443 | -30 | -2% | 12,600 |
| 2012/02/29 | 1,405 | 1,490 | 1,405 | 1,473 | +65 | +4.6% | 33,500 |
| 2012/02/28 | 1,405 | 1,417 | 1,400 | 1,408 | -24 | -1.7% | 10,100 |
| 2012/02/27 | 1,403 | 1,434 | 1,400 | 1,432 | +40 | +2.9% | 14,500 |
| 2012/02/24 | 1,355 | 1,392 | 1,355 | 1,392 | +39 | +2.9% | 13,100 |
| 2012/02/23 | 1,353 | 1,370 | 1,351 | 1,353 | -11 | -0.8% | 14,000 |
| 2012/02/22 | 1,360 | 1,364 | 1,343 | 1,364 | +20 | +1.5% | 28,600 |
| 2012/02/21 | 1,355 | 1,355 | 1,335 | 1,344 | -11 | -0.8% | 12,800 |
| 2012/02/20 | 1,352 | 1,359 | 1,350 | 1,355 | +13 | +1% | 9,000 |
| 2012/02/17 | 1,331 | 1,349 | 1,331 | 1,342 | +12 | +0.9% | 6,300 |
| 2012/02/16 | 1,331 | 1,337 | 1,330 | 1,330 | +2 | +0.2% | 5,900 |
| 2012/02/15 | 1,335 | 1,341 | 1,326 | 1,328 | -10 | -0.7% | 18,300 |
| 2012/02/14 | 1,352 | 1,352 | 1,336 | 1,338 | -11 | -0.8% | 6,900 |
| 2012/02/13 | 1,343 | 1,349 | 1,325 | 1,349 | -5 | -0.4% | 9,900 |
| 2012/02/10 | 1,341 | 1,354 | 1,341 | 1,354 | +11 | +0.8% | 6,400 |
| 2012/02/09 | 1,343 | 1,354 | 1,339 | 1,343 | -8 | -0.6% | 3,700 |
| 2012/02/08 | 1,342 | 1,355 | 1,341 | 1,351 | +3 | +0.2% | 3,400 |
| 2012/02/07 | 1,332 | 1,348 | 1,330 | 1,348 | -4 | -0.3% | 1,100 |
| 2012/02/06 | 1,336 | 1,352 | 1,333 | 1,352 | +11 | +0.8% | 2,900 |
| 2012/02/03 | 1,341 | 1,344 | 1,341 | 1,341 | ±0 | ±0% | 1,900 |
| 2012/02/02 | 1,333 | 1,341 | 1,330 | 1,341 | +8 | +0.6% | 1,200 |
| 2012/02/01 | 1,339 | 1,346 | 1,321 | 1,333 | -6 | -0.4% | 1,400 |
| 2012/01/31 | 1,327 | 1,339 | 1,315 | 1,339 | +23 | +1.7% | 3,400 |
| 2012/01/30 | 1,321 | 1,321 | 1,306 | 1,316 | -9 | -0.7% | 5,500 |
| 2012/01/27 | 1,316 | 1,325 | 1,313 | 1,325 | +2 | +0.2% | 4,500 |
| 2012/01/26 | 1,312 | 1,323 | 1,312 | 1,323 | +13 | +1% | 6,000 |
| 2012/01/25 | 1,308 | 1,316 | 1,308 | 1,310 | +1 | +0.1% | 4,400 |
| 2012/01/24 | 1,317 | 1,317 | 1,308 | 1,309 | +2 | +0.2% | 3,300 |
| 2012/01/23 | 1,304 | 1,313 | 1,304 | 1,307 | -6 | -0.5% | 1,900 |
| 2012/01/20 | 1,306 | 1,318 | 1,301 | 1,313 | +9 | +0.7% | 4,700 |
| 2012/01/19 | 1,318 | 1,327 | 1,300 | 1,304 | -4 | -0.3% | 4,700 |
| 2012/01/18 | 1,313 | 1,318 | 1,305 | 1,308 | -12 | -0.9% | 4,400 |
| 2012/01/17 | 1,340 | 1,344 | 1,320 | 1,320 | -20 | -1.5% | 2,100 |
| 2012/01/16 | 1,345 | 1,345 | 1,327 | 1,340 | -4 | -0.3% | 1,900 |
| 2012/01/13 | 1,369 | 1,369 | 1,328 | 1,344 | +5 | +0.4% | 16,700 |
| 2012/01/12 | 1,324 | 1,340 | 1,307 | 1,339 | +15 | +1.1% | 7,300 |
| 2012/01/11 | 1,307 | 1,324 | 1,300 | 1,324 | +26 | +2% | 7,300 |
| 2012/01/10 | 1,297 | 1,316 | 1,293 | 1,298 | -4 | -0.3% | 4,800 |
| 2012/01/06 | 1,309 | 1,309 | 1,293 | 1,302 | -10 | -0.8% | 13,100 |
| 2012/01/05 | 1,315 | 1,320 | 1,308 | 1,312 | +7 | +0.5% | 8,100 |
| 2012/01/04 | 1,300 | 1,347 | 1,300 | 1,305 | -14 | -1.1% | 10,800 |
| 2011/12/30 | 1,299 | 1,321 | 1,299 | 1,319 | +20 | +1.5% | 6,100 |
| 2011/12/29 | 1,286 | 1,299 | 1,286 | 1,299 | +9 | +0.7% | 3,300 |
| 2011/12/28 | 1,286 | 1,305 | 1,286 | 1,290 | +4 | +0.3% | 7,400 |
| 2011/12/27 | 1,291 | 1,298 | 1,286 | 1,286 | -15 | -1.2% | 6,400 |
| 2011/12/26 | 1,317 | 1,317 | 1,301 | 1,301 | +1 | +0.1% | 800 |
| 2011/12/22 | 1,315 | 1,315 | 1,295 | 1,300 | -17 | -1.3% | 10,000 |
| 2011/12/21 | 1,319 | 1,319 | 1,312 | 1,317 | +10 | +0.8% | 2,100 |
| 2011/12/20 | 1,329 | 1,332 | 1,307 | 1,307 | -23 | -1.7% | 3,800 |
3251～
3300
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 | 2.23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
