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 |
|---|---|---|---|---|---|---|---|
| 2011/07/14 | 1,510 | 1,515 | 1,471 | 1,515 | +55 | +3.8% | 25,400 |
| 2011/07/13 | 1,427 | 1,460 | 1,427 | 1,460 | +25 | +1.7% | 8,200 |
| 2011/07/12 | 1,404 | 1,435 | 1,402 | 1,435 | +21 | +1.5% | 20,200 |
| 2011/07/11 | 1,401 | 1,439 | 1,400 | 1,414 | +11 | +0.8% | 11,800 |
| 2011/07/08 | 1,414 | 1,425 | 1,402 | 1,403 | -11 | -0.8% | 18,800 |
| 2011/07/07 | 1,415 | 1,425 | 1,400 | 1,414 | -36 | -2.5% | 13,600 |
| 2011/07/06 | 1,463 | 1,463 | 1,405 | 1,450 | -2 | -0.1% | 12,800 |
| 2011/07/05 | 1,485 | 1,505 | 1,450 | 1,452 | -3 | -0.2% | 30,500 |
| 2011/07/04 | 1,449 | 1,456 | 1,433 | 1,455 | +19 | +1.3% | 22,000 |
| 2011/07/01 | 1,411 | 1,438 | 1,411 | 1,436 | +38 | +2.7% | 20,300 |
| 2011/06/30 | 1,378 | 1,398 | 1,378 | 1,398 | +22 | +1.6% | 16,600 |
| 2011/06/29 | 1,379 | 1,383 | 1,370 | 1,376 | +10 | +0.7% | 8,800 |
| 2011/06/28 | 1,356 | 1,373 | 1,352 | 1,366 | +21 | +1.6% | 6,400 |
| 2011/06/27 | 1,339 | 1,345 | 1,325 | 1,345 | +22 | +1.7% | 8,000 |
| 2011/06/24 | 1,319 | 1,328 | 1,314 | 1,323 | +10 | +0.8% | 7,200 |
| 2011/06/23 | 1,323 | 1,323 | 1,310 | 1,313 | -19 | -1.4% | 4,300 |
| 2011/06/22 | 1,292 | 1,337 | 1,291 | 1,332 | +41 | +3.2% | 11,000 |
| 2011/06/21 | 1,294 | 1,299 | 1,286 | 1,291 | -9 | -0.7% | 5,300 |
| 2011/06/20 | 1,302 | 1,302 | 1,295 | 1,300 | -7 | -0.5% | 15,000 |
| 2011/06/17 | 1,292 | 1,314 | 1,292 | 1,307 | +6 | +0.5% | 6,600 |
| 2011/06/16 | 1,289 | 1,315 | 1,289 | 1,301 | +2 | +0.2% | 6,600 |
| 2011/06/15 | 1,318 | 1,324 | 1,289 | 1,299 | -41 | -3.1% | 28,900 |
| 2011/06/14 | 1,343 | 1,343 | 1,332 | 1,340 | -3 | -0.2% | 12,200 |
| 2011/06/13 | 1,340 | 1,345 | 1,332 | 1,343 | +4 | +0.3% | 6,800 |
| 2011/06/10 | 1,352 | 1,352 | 1,337 | 1,339 | +15 | +1.1% | 2,800 |
| 2011/06/09 | 1,351 | 1,351 | 1,323 | 1,324 | -21 | -1.6% | 3,300 |
| 2011/06/08 | 1,350 | 1,363 | 1,345 | 1,345 | -6 | -0.4% | 4,000 |
| 2011/06/07 | 1,360 | 1,365 | 1,345 | 1,351 | -21 | -1.5% | 4,700 |
| 2011/06/06 | 1,355 | 1,376 | 1,353 | 1,372 | +11 | +0.8% | 5,200 |
| 2011/06/03 | 1,370 | 1,371 | 1,361 | 1,361 | -19 | -1.4% | 4,800 |
| 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 |
3451～
3500
件表示中 / 3766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 | 192,400円 | -4.8% | +107.9% | 3.01% | 37.54倍 | 0.31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 |
| フジオフドＧ | 113,700円 | +3.1% | -54.6% | 0.26% | 1292.05倍 | 6.82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 |
| サガミＨＤ | 190,800円 | +5.6% | +7.8% | 0.52% | 46.22倍 | 3.24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 |
| ゼビオＨＤ | 114,800円 | +5.5% | +1.3% | 3.05% | 48.76倍 | 0.39倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| ＳＲＳＨＤ | 130,500円 | +12.6% | +10.3% | 0.77% | 33.73倍 | 3.27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
