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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 2,139 | 2,139 | 2,075 | 2,126 | -17 | -0.8% | 52,700 |
| 2024/01/25 | 2,094 | 2,143 | 2,088 | 2,143 | +65 | +3.1% | 41,800 |
| 2024/01/24 | 2,050 | 2,078 | 2,049 | 2,078 | +27 | +1.3% | 61,400 |
| 2024/01/23 | 2,007 | 2,068 | 2,002 | 2,051 | +55 | +2.8% | 44,200 |
| 2024/01/22 | 1,980 | 2,008 | 1,980 | 1,996 | +24 | +1.2% | 23,100 |
| 2024/01/19 | 1,979 | 1,982 | 1,967 | 1,972 | -12 | -0.6% | 10,200 |
| 2024/01/18 | 1,969 | 1,989 | 1,933 | 1,984 | +19 | +1% | 17,300 |
| 2024/01/17 | 1,971 | 1,987 | 1,960 | 1,965 | -2 | -0.1% | 8,500 |
| 2024/01/16 | 1,995 | 1,995 | 1,965 | 1,967 | -31 | -1.6% | 9,200 |
| 2024/01/15 | 1,970 | 2,003 | 1,970 | 1,998 | +16 | +0.8% | 17,900 |
| 2024/01/12 | 2,004 | 2,004 | 1,967 | 1,982 | -22 | -1.1% | 13,100 |
| 2024/01/11 | 1,985 | 2,005 | 1,978 | 2,004 | +20 | +1% | 34,400 |
| 2024/01/10 | 1,958 | 1,994 | 1,940 | 1,984 | +25 | +1.3% | 23,600 |
| 2024/01/09 | 1,968 | 1,977 | 1,938 | 1,959 | -1 | -0.1% | 17,000 |
| 2024/01/05 | 1,925 | 1,960 | 1,925 | 1,960 | +45 | +2.3% | 24,000 |
| 2024/01/04 | 1,878 | 1,915 | 1,865 | 1,915 | +53 | +2.8% | 22,600 |
| 2023/12/29 | 1,852 | 1,874 | 1,852 | 1,862 | +5 | +0.3% | 5,700 |
| 2023/12/28 | 1,851 | 1,867 | 1,849 | 1,857 | +8 | +0.4% | 11,900 |
| 2023/12/27 | 1,839 | 1,852 | 1,837 | 1,849 | +10 | +0.5% | 8,600 |
| 2023/12/26 | 1,840 | 1,845 | 1,839 | 1,839 | -1 | -0.1% | 5,400 |
| 2023/12/25 | 1,840 | 1,846 | 1,836 | 1,840 | +1 | +0.1% | 7,300 |
| 2023/12/22 | 1,826 | 1,845 | 1,826 | 1,839 | +13 | +0.7% | 8,000 |
| 2023/12/21 | 1,820 | 1,829 | 1,816 | 1,826 | -5 | -0.3% | 6,900 |
| 2023/12/20 | 1,831 | 1,840 | 1,823 | 1,831 | +1 | +0.1% | 12,800 |
| 2023/12/19 | 1,847 | 1,847 | 1,826 | 1,830 | -17 | -0.9% | 10,600 |
| 2023/12/18 | 1,852 | 1,852 | 1,826 | 1,847 | -7 | -0.4% | 14,600 |
| 2023/12/15 | 1,847 | 1,861 | 1,839 | 1,854 | -6 | -0.3% | 28,200 |
| 2023/12/14 | 1,850 | 1,865 | 1,844 | 1,860 | +10 | +0.5% | 20,500 |
| 2023/12/13 | 1,850 | 1,861 | 1,843 | 1,850 | ±0 | ±0% | 14,900 |
| 2023/12/12 | 1,862 | 1,862 | 1,842 | 1,850 | -3 | -0.2% | 16,300 |
| 2023/12/11 | 1,846 | 1,862 | 1,846 | 1,853 | +9 | +0.5% | 8,200 |
| 2023/12/08 | 1,875 | 1,875 | 1,844 | 1,844 | -26 | -1.4% | 10,600 |
| 2023/12/07 | 1,863 | 1,885 | 1,860 | 1,870 | +15 | +0.8% | 9,900 |
| 2023/12/06 | 1,849 | 1,874 | 1,847 | 1,855 | +6 | +0.3% | 22,900 |
| 2023/12/05 | 1,851 | 1,866 | 1,842 | 1,849 | -26 | -1.4% | 21,000 |
| 2023/12/04 | 1,864 | 1,878 | 1,862 | 1,875 | +5 | +0.3% | 9,500 |
| 2023/12/01 | 1,887 | 1,887 | 1,863 | 1,870 | +1 | +0.1% | 10,500 |
| 2023/11/30 | 1,881 | 1,894 | 1,855 | 1,869 | -25 | -1.3% | 34,500 |
| 2023/11/29 | 1,883 | 1,896 | 1,878 | 1,894 | +11 | +0.6% | 13,200 |
| 2023/11/28 | 1,898 | 1,898 | 1,875 | 1,883 | -14 | -0.7% | 8,200 |
| 2023/11/27 | 1,868 | 1,898 | 1,868 | 1,897 | +33 | +1.8% | 9,800 |
| 2023/11/24 | 1,857 | 1,874 | 1,856 | 1,864 | +15 | +0.8% | 11,700 |
| 2023/11/22 | 1,847 | 1,852 | 1,838 | 1,849 | ±0 | ±0% | 12,000 |
| 2023/11/21 | 1,845 | 1,850 | 1,830 | 1,849 | +4 | +0.2% | 5,700 |
| 2023/11/20 | 1,836 | 1,850 | 1,827 | 1,845 | +12 | +0.7% | 11,300 |
| 2023/11/17 | 1,810 | 1,833 | 1,810 | 1,833 | +23 | +1.3% | 7,500 |
| 2023/11/16 | 1,813 | 1,821 | 1,810 | 1,810 | -1 | -0.1% | 5,700 |
| 2023/11/15 | 1,818 | 1,820 | 1,807 | 1,811 | -3 | -0.2% | 13,100 |
| 2023/11/14 | 1,817 | 1,818 | 1,805 | 1,814 | +2 | +0.1% | 9,200 |
| 2023/11/13 | 1,823 | 1,833 | 1,812 | 1,812 | -8 | -0.4% | 13,800 |
301～
350
件表示中 / 3683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 | 177,800円 | -1.4% | -44.1% | 3.26% | 25.71倍 | 0.28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 |
| ＢＥＥＮＯＳ | 400,000円 | -27.7% | +17.1% | 0.00% | 27.86倍 | 3.62倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ＬＩＮＥヤフーがＴＯＢ実施 |
| ミニストップ | 183,500円 | +10.9% | - | 1.09% | 761.41倍 | 1.64倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
| ＳＦＰ | 227,600円 | +7.0% | +14.0% | 1.23% | 30.53倍 | 5.94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 |
| サガミＨＤ | 171,100円 | +9.7% | +22.0% | 0.58% | 38.38倍 | 2.97倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
市場注目の銘柄
チャート関連のコラム
