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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,907 | 1,914 | 1,906 | 1,910 | -1 | -0.1% | 7,100 |
| 2023/08/31 | 1,895 | 1,922 | 1,895 | 1,911 | +17 | +0.9% | 22,900 |
| 2023/08/30 | 1,888 | 1,906 | 1,883 | 1,894 | +6 | +0.3% | 8,700 |
| 2023/08/29 | 1,893 | 1,897 | 1,886 | 1,888 | -1 | -0.1% | 6,800 |
| 2023/08/28 | 1,907 | 1,907 | 1,875 | 1,889 | -5 | -0.3% | 14,600 |
| 2023/08/25 | 1,896 | 1,897 | 1,890 | 1,894 | -3 | -0.2% | 3,000 |
| 2023/08/24 | 1,901 | 1,905 | 1,893 | 1,897 | -4 | -0.2% | 5,500 |
| 2023/08/23 | 1,909 | 1,918 | 1,897 | 1,901 | -8 | -0.4% | 15,600 |
| 2023/08/22 | 1,889 | 1,909 | 1,881 | 1,909 | +32 | +1.7% | 15,700 |
| 2023/08/21 | 1,896 | 1,896 | 1,875 | 1,877 | +21 | +1.1% | 34,700 |
| 2023/08/18 | 1,860 | 1,866 | 1,851 | 1,856 | -4 | -0.2% | 10,700 |
| 2023/08/17 | 1,869 | 1,880 | 1,852 | 1,860 | -9 | -0.5% | 16,900 |
| 2023/08/16 | 1,898 | 1,898 | 1,869 | 1,869 | -39 | -2% | 8,900 |
| 2023/08/15 | 1,890 | 1,908 | 1,882 | 1,908 | +28 | +1.5% | 18,600 |
| 2023/08/14 | 1,875 | 1,886 | 1,870 | 1,880 | +18 | +1% | 11,400 |
| 2023/08/10 | 1,865 | 1,866 | 1,850 | 1,862 | +6 | +0.3% | 10,200 |
| 2023/08/09 | 1,848 | 1,859 | 1,842 | 1,856 | +9 | +0.5% | 3,900 |
| 2023/08/08 | 1,865 | 1,865 | 1,847 | 1,847 | ±0 | ±0% | 6,900 |
| 2023/08/07 | 1,817 | 1,847 | 1,816 | 1,847 | +26 | +1.4% | 5,200 |
| 2023/08/04 | 1,815 | 1,836 | 1,810 | 1,821 | +3 | +0.2% | 10,700 |
| 2023/08/03 | 1,831 | 1,840 | 1,818 | 1,818 | -25 | -1.4% | 13,800 |
| 2023/08/02 | 1,879 | 1,879 | 1,838 | 1,843 | -28 | -1.5% | 20,600 |
| 2023/08/01 | 1,883 | 1,885 | 1,870 | 1,871 | -15 | -0.8% | 10,100 |
| 2023/07/31 | 1,870 | 1,887 | 1,859 | 1,886 | -9 | -0.5% | 25,700 |
| 2023/07/28 | 1,885 | 1,904 | 1,881 | 1,895 | +3 | +0.2% | 27,200 |
| 2023/07/27 | 1,913 | 1,915 | 1,878 | 1,892 | -21 | -1.1% | 35,900 |
| 2023/07/26 | 1,919 | 1,923 | 1,913 | 1,913 | -21 | -1.1% | 9,200 |
| 2023/07/25 | 1,917 | 1,944 | 1,917 | 1,934 | +13 | +0.7% | 7,400 |
| 2023/07/24 | 1,921 | 1,928 | 1,912 | 1,921 | +16 | +0.8% | 6,200 |
| 2023/07/21 | 1,918 | 1,918 | 1,905 | 1,905 | +1 | +0.1% | 3,800 |
| 2023/07/20 | 1,916 | 1,927 | 1,904 | 1,904 | -3 | -0.2% | 9,100 |
| 2023/07/19 | 1,915 | 1,917 | 1,896 | 1,907 | +14 | +0.7% | 5,900 |
| 2023/07/18 | 1,894 | 1,910 | 1,893 | 1,893 | +1 | +0.1% | 8,800 |
| 2023/07/14 | 1,937 | 1,937 | 1,892 | 1,892 | -45 | -2.3% | 27,500 |
| 2023/07/13 | 1,916 | 1,938 | 1,912 | 1,937 | +17 | +0.9% | 16,500 |
| 2023/07/12 | 1,930 | 1,943 | 1,916 | 1,920 | -2 | -0.1% | 11,400 |
| 2023/07/11 | 1,933 | 1,951 | 1,917 | 1,922 | -3 | -0.2% | 20,200 |
| 2023/07/10 | 1,927 | 1,949 | 1,921 | 1,925 | -1 | -0.1% | 21,700 |
| 2023/07/07 | 1,930 | 1,940 | 1,925 | 1,926 | -24 | -1.2% | 24,500 |
| 2023/07/06 | 1,952 | 1,974 | 1,950 | 1,950 | -2 | -0.1% | 21,900 |
| 2023/07/05 | 1,958 | 1,968 | 1,947 | 1,952 | -21 | -1.1% | 27,800 |
| 2023/07/04 | 1,950 | 1,973 | 1,950 | 1,973 | +23 | +1.2% | 30,700 |
| 2023/07/03 | 1,950 | 1,956 | 1,930 | 1,950 | +53 | +2.8% | 27,800 |
| 2023/06/30 | 1,927 | 1,935 | 1,892 | 1,897 | -30 | -1.6% | 17,800 |
| 2023/06/29 | 1,920 | 1,940 | 1,920 | 1,927 | +12 | +0.6% | 23,700 |
| 2023/06/28 | 1,885 | 1,915 | 1,885 | 1,915 | +30 | +1.6% | 28,300 |
| 2023/06/27 | 1,869 | 1,891 | 1,863 | 1,885 | +8 | +0.4% | 26,700 |
| 2023/06/26 | 1,872 | 1,887 | 1,855 | 1,877 | +5 | +0.3% | 9,200 |
| 2023/06/23 | 1,881 | 1,895 | 1,851 | 1,872 | -17 | -0.9% | 34,600 |
| 2023/06/22 | 1,872 | 1,897 | 1,863 | 1,889 | +29 | +1.6% | 26,300 |
301～
350
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
