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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,420 | 1,420 | 1,395 | 1,406 | +16 | +1.2% | 5,400 |
| 2010/12/30 | 1,402 | 1,402 | 1,385 | 1,390 | -25 | -1.8% | 4,300 |
| 2010/12/29 | 1,394 | 1,415 | 1,390 | 1,415 | +21 | +1.5% | 8,600 |
| 2010/12/28 | 1,400 | 1,400 | 1,394 | 1,394 | -6 | -0.4% | 1,400 |
| 2010/12/27 | 1,400 | 1,405 | 1,390 | 1,400 | ±0 | ±0% | 2,100 |
| 2010/12/24 | 1,416 | 1,416 | 1,392 | 1,400 | -8 | -0.6% | 2,300 |
| 2010/12/22 | 1,420 | 1,420 | 1,400 | 1,408 | -10 | -0.7% | 1,500 |
| 2010/12/21 | 1,410 | 1,418 | 1,391 | 1,418 | +5 | +0.4% | 14,700 |
| 2010/12/20 | 1,420 | 1,420 | 1,384 | 1,413 | -7 | -0.5% | 6,700 |
| 2010/12/17 | 1,430 | 1,430 | 1,413 | 1,420 | ±0 | ±0% | 8,500 |
| 2010/12/16 | 1,384 | 1,420 | 1,380 | 1,420 | +41 | +3% | 29,500 |
| 2010/12/15 | 1,320 | 1,390 | 1,320 | 1,379 | +75 | +5.8% | 34,600 |
| 2010/12/14 | 1,304 | 1,308 | 1,299 | 1,304 | +12 | +0.9% | 28,800 |
| 2010/12/13 | 1,302 | 1,302 | 1,290 | 1,292 | -9 | -0.7% | 22,600 |
| 2010/12/10 | 1,301 | 1,304 | 1,298 | 1,301 | +1 | +0.1% | 5,400 |
| 2010/12/09 | 1,293 | 1,301 | 1,289 | 1,300 | +8 | +0.6% | 9,900 |
| 2010/12/08 | 1,294 | 1,298 | 1,286 | 1,292 | -1 | -0.1% | 8,400 |
| 2010/12/07 | 1,310 | 1,310 | 1,292 | 1,293 | -17 | -1.3% | 20,600 |
| 2010/12/06 | 1,320 | 1,320 | 1,310 | 1,310 | -5 | -0.4% | 3,200 |
| 2010/12/03 | 1,330 | 1,330 | 1,308 | 1,315 | +23 | +1.8% | 34,200 |
| 2010/12/02 | 1,293 | 1,300 | 1,272 | 1,292 | +4 | +0.3% | 34,300 |
| 2010/12/01 | 1,288 | 1,299 | 1,285 | 1,288 | +7 | +0.5% | 3,800 |
| 2010/11/30 | 1,261 | 1,299 | 1,261 | 1,281 | +21 | +1.7% | 6,800 |
| 2010/11/29 | 1,272 | 1,272 | 1,260 | 1,260 | -11 | -0.9% | 7,000 |
| 2010/11/26 | 1,281 | 1,282 | 1,270 | 1,271 | -16 | -1.2% | 5,700 |
| 2010/11/25 | 1,298 | 1,298 | 1,280 | 1,287 | +2 | +0.2% | 16,400 |
| 2010/11/24 | 1,279 | 1,290 | 1,275 | 1,285 | -6 | -0.5% | 11,300 |
| 2010/11/22 | 1,289 | 1,298 | 1,281 | 1,291 | +2 | +0.2% | 10,100 |
| 2010/11/19 | 1,301 | 1,301 | 1,280 | 1,289 | +1 | +0.1% | 6,500 |
| 2010/11/18 | 1,286 | 1,288 | 1,275 | 1,288 | +1 | +0.1% | 5,200 |
| 2010/11/17 | 1,289 | 1,289 | 1,278 | 1,287 | -3 | -0.2% | 3,800 |
| 2010/11/16 | 1,310 | 1,310 | 1,276 | 1,290 | -20 | -1.5% | 6,300 |
| 2010/11/15 | 1,345 | 1,345 | 1,276 | 1,310 | -5 | -0.4% | 18,600 |
| 2010/11/12 | 1,306 | 1,315 | 1,303 | 1,315 | ±0 | ±0% | 4,000 |
| 2010/11/11 | 1,300 | 1,315 | 1,298 | 1,315 | +10 | +0.8% | 6,800 |
| 2010/11/10 | 1,280 | 1,310 | 1,280 | 1,305 | +25 | +2% | 8,100 |
| 2010/11/09 | 1,292 | 1,295 | 1,280 | 1,280 | -10 | -0.8% | 2,400 |
| 2010/11/08 | 1,289 | 1,300 | 1,284 | 1,290 | -10 | -0.8% | 5,600 |
| 2010/11/05 | 1,283 | 1,309 | 1,283 | 1,300 | ±0 | ±0% | 7,400 |
| 2010/11/04 | 1,300 | 1,300 | 1,274 | 1,300 | ±0 | ±0% | 3,200 |
| 2010/11/02 | 1,300 | 1,300 | 1,300 | 1,300 | -15 | -1.1% | 300 |
| 2010/11/01 | 1,300 | 1,315 | 1,285 | 1,315 | -1 | -0.1% | 1,500 |
| 2010/10/29 | 1,242 | 1,316 | 1,242 | 1,316 | +46 | +3.6% | 2,400 |
| 2010/10/28 | 1,271 | 1,272 | 1,260 | 1,270 | +20 | +1.6% | 2,200 |
| 2010/10/27 | 1,253 | 1,280 | 1,250 | 1,250 | -25 | -2% | 3,300 |
| 2010/10/26 | 1,260 | 1,275 | 1,253 | 1,275 | -5 | -0.4% | 3,500 |
| 2010/10/25 | 1,288 | 1,290 | 1,270 | 1,280 | -8 | -0.6% | 3,200 |
| 2010/10/22 | 1,290 | 1,312 | 1,287 | 1,288 | -21 | -1.6% | 3,100 |
| 2010/10/21 | 1,315 | 1,315 | 1,295 | 1,309 | -11 | -0.8% | 1,800 |
| 2010/10/20 | 1,316 | 1,320 | 1,315 | 1,320 | -1 | -0.1% | 1,300 |
3401～
3450
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
