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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 1,382 | 1,382 | 1,375 | 1,380 | -4 | -0.3% | 4,400 |
| 2011/06/01 | 1,392 | 1,399 | 1,380 | 1,384 | -8 | -0.6% | 6,700 |
| 2011/05/31 | 1,395 | 1,399 | 1,390 | 1,392 | -1 | -0.1% | 4,800 |
| 2011/05/30 | 1,393 | 1,399 | 1,393 | 1,393 | ±0 | ±0% | 3,400 |
| 2011/05/27 | 1,405 | 1,406 | 1,392 | 1,393 | -22 | -1.6% | 5,500 |
| 2011/05/26 | 1,426 | 1,433 | 1,415 | 1,415 | -11 | -0.8% | 5,100 |
| 2011/05/25 | 1,427 | 1,430 | 1,422 | 1,426 | +3 | +0.2% | 3,000 |
| 2011/05/24 | 1,435 | 1,435 | 1,419 | 1,423 | -12 | -0.8% | 5,500 |
| 2011/05/23 | 1,440 | 1,440 | 1,430 | 1,435 | -5 | -0.3% | 7,200 |
| 2011/05/20 | 1,440 | 1,445 | 1,425 | 1,440 | +6 | +0.4% | 7,400 |
| 2011/05/19 | 1,439 | 1,442 | 1,433 | 1,434 | -5 | -0.3% | 7,600 |
| 2011/05/18 | 1,439 | 1,444 | 1,435 | 1,439 | +16 | +1.1% | 7,400 |
| 2011/05/17 | 1,441 | 1,441 | 1,420 | 1,423 | -36 | -2.5% | 13,700 |
| 2011/05/16 | 1,470 | 1,470 | 1,450 | 1,459 | -20 | -1.4% | 11,100 |
| 2011/05/13 | 1,475 | 1,479 | 1,465 | 1,479 | +10 | +0.7% | 18,200 |
| 2011/05/12 | 1,441 | 1,469 | 1,440 | 1,469 | +29 | +2% | 9,000 |
| 2011/05/11 | 1,438 | 1,447 | 1,432 | 1,440 | +2 | +0.1% | 6,800 |
| 2011/05/10 | 1,438 | 1,439 | 1,420 | 1,438 | +6 | +0.4% | 7,000 |
| 2011/05/09 | 1,440 | 1,440 | 1,421 | 1,432 | +12 | +0.8% | 5,000 |
| 2011/05/06 | 1,402 | 1,429 | 1,402 | 1,420 | +20 | +1.4% | 4,500 |
| 2011/05/02 | 1,401 | 1,401 | 1,390 | 1,400 | ±0 | ±0% | 5,400 |
| 2011/04/28 | 1,388 | 1,425 | 1,388 | 1,400 | -15 | -1.1% | 8,800 |
| 2011/04/27 | 1,400 | 1,415 | 1,371 | 1,415 | +25 | +1.8% | 11,400 |
| 2011/04/26 | 1,372 | 1,395 | 1,372 | 1,390 | +20 | +1.5% | 5,300 |
| 2011/04/25 | 1,375 | 1,380 | 1,366 | 1,370 | -15 | -1.1% | 4,300 |
| 2011/04/22 | 1,405 | 1,405 | 1,382 | 1,385 | -20 | -1.4% | 6,200 |
| 2011/04/21 | 1,432 | 1,432 | 1,400 | 1,405 | -29 | -2% | 6,500 |
| 2011/04/20 | 1,397 | 1,434 | 1,397 | 1,434 | +37 | +2.6% | 5,500 |
| 2011/04/19 | 1,440 | 1,440 | 1,391 | 1,397 | -40 | -2.8% | 5,800 |
| 2011/04/18 | 1,413 | 1,437 | 1,405 | 1,437 | +23 | +1.6% | 7,600 |
| 2011/04/15 | 1,402 | 1,414 | 1,355 | 1,414 | +42 | +3.1% | 19,500 |
| 2011/04/14 | 1,376 | 1,379 | 1,361 | 1,372 | -7 | -0.5% | 12,400 |
| 2011/04/13 | 1,365 | 1,380 | 1,350 | 1,379 | -2 | -0.1% | 24,200 |
| 2011/04/12 | 1,400 | 1,400 | 1,370 | 1,381 | -14 | -1% | 6,500 |
| 2011/04/11 | 1,404 | 1,404 | 1,390 | 1,395 | ±0 | ±0% | 3,900 |
| 2011/04/08 | 1,410 | 1,419 | 1,382 | 1,395 | -55 | -3.8% | 15,600 |
| 2011/04/07 | 1,434 | 1,450 | 1,411 | 1,450 | +15 | +1% | 6,700 |
| 2011/04/06 | 1,441 | 1,441 | 1,430 | 1,435 | -29 | -2% | 5,100 |
| 2011/04/05 | 1,478 | 1,479 | 1,420 | 1,464 | +9 | +0.6% | 9,400 |
| 2011/04/04 | 1,460 | 1,486 | 1,450 | 1,455 | +27 | +1.9% | 19,700 |
| 2011/04/01 | 1,375 | 1,431 | 1,375 | 1,428 | +60 | +4.4% | 11,600 |
| 2011/03/31 | 1,331 | 1,368 | 1,330 | 1,368 | +25 | +1.9% | 8,500 |
| 2011/03/30 | 1,346 | 1,347 | 1,330 | 1,343 | +3 | +0.2% | 7,100 |
| 2011/03/29 | 1,305 | 1,340 | 1,305 | 1,340 | -1 | -0.1% | 3,800 |
| 2011/03/28 | 1,377 | 1,377 | 1,336 | 1,341 | -9 | -0.7% | 6,800 |
| 2011/03/25 | 1,347 | 1,350 | 1,340 | 1,350 | +5 | +0.4% | 8,500 |
| 2011/03/24 | 1,340 | 1,345 | 1,325 | 1,345 | +5 | +0.4% | 14,400 |
| 2011/03/23 | 1,321 | 1,340 | 1,321 | 1,340 | +25 | +1.9% | 11,400 |
| 2011/03/22 | 1,306 | 1,338 | 1,306 | 1,315 | +27 | +2.1% | 18,600 |
| 2011/03/18 | 1,284 | 1,334 | 1,283 | 1,288 | +2 | +0.2% | 36,700 |
3301～
3350
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
