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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,450 | 1,450 | 1,423 | 1,426 | -24 | -1.7% | 2,100 |
| 2010/08/04 | 1,455 | 1,455 | 1,448 | 1,450 | -4 | -0.3% | 1,400 |
| 2010/08/03 | 1,430 | 1,455 | 1,426 | 1,454 | +7 | +0.5% | 4,300 |
| 2010/08/02 | 1,457 | 1,457 | 1,412 | 1,447 | -18 | -1.2% | 3,500 |
| 2010/07/30 | 1,403 | 1,465 | 1,395 | 1,465 | +25 | +1.7% | 9,900 |
| 2010/07/29 | 1,432 | 1,456 | 1,420 | 1,440 | ±0 | ±0% | 4,200 |
| 2010/07/28 | 1,399 | 1,448 | 1,399 | 1,440 | +41 | +2.9% | 6,800 |
| 2010/07/27 | 1,386 | 1,416 | 1,375 | 1,399 | +24 | +1.7% | 17,500 |
| 2010/07/26 | 1,408 | 1,411 | 1,375 | 1,375 | -18 | -1.3% | 10,200 |
| 2010/07/23 | 1,425 | 1,425 | 1,381 | 1,393 | -35 | -2.5% | 28,500 |
| 2010/07/22 | 1,432 | 1,432 | 1,420 | 1,428 | -12 | -0.8% | 5,100 |
| 2010/07/21 | 1,435 | 1,440 | 1,420 | 1,440 | +6 | +0.4% | 9,500 |
| 2010/07/20 | 1,465 | 1,465 | 1,428 | 1,434 | -61 | -4.1% | 9,100 |
| 2010/07/16 | 1,505 | 1,505 | 1,495 | 1,495 | -25 | -1.6% | 2,800 |
| 2010/07/15 | 1,555 | 1,555 | 1,514 | 1,520 | -2 | -0.1% | 14,300 |
| 2010/07/14 | 1,520 | 1,525 | 1,510 | 1,522 | +7 | +0.5% | 8,800 |
| 2010/07/13 | 1,521 | 1,521 | 1,502 | 1,515 | -12 | -0.8% | 5,300 |
| 2010/07/12 | 1,528 | 1,528 | 1,511 | 1,527 | +14 | +0.9% | 3,800 |
| 2010/07/09 | 1,501 | 1,513 | 1,486 | 1,513 | +12 | +0.8% | 4,900 |
| 2010/07/08 | 1,515 | 1,519 | 1,500 | 1,501 | +1 | +0.1% | 10,800 |
| 2010/07/07 | 1,575 | 1,575 | 1,484 | 1,500 | -78 | -4.9% | 7,900 |
| 2010/07/06 | 1,580 | 1,580 | 1,550 | 1,578 | -13 | -0.8% | 7,500 |
| 2010/07/05 | 1,615 | 1,615 | 1,565 | 1,591 | -14 | -0.9% | 21,100 |
| 2010/07/02 | 1,580 | 1,613 | 1,580 | 1,605 | +28 | +1.8% | 23,500 |
| 2010/07/01 | 1,586 | 1,600 | 1,566 | 1,577 | +21 | +1.3% | 5,600 |
| 2010/06/30 | 1,600 | 1,600 | 1,554 | 1,556 | -46 | -2.9% | 6,100 |
| 2010/06/29 | 1,603 | 1,605 | 1,602 | 1,602 | ±0 | ±0% | 9,100 |
| 2010/06/28 | 1,607 | 1,607 | 1,602 | 1,602 | -5 | -0.3% | 8,500 |
| 2010/06/25 | 1,640 | 1,640 | 1,607 | 1,607 | -39 | -2.4% | 3,800 |
| 2010/06/24 | 1,650 | 1,651 | 1,646 | 1,646 | -7 | -0.4% | 2,900 |
| 2010/06/23 | 1,670 | 1,670 | 1,650 | 1,653 | -17 | -1% | 6,500 |
| 2010/06/22 | 1,660 | 1,670 | 1,651 | 1,670 | +10 | +0.6% | 13,700 |
| 2010/06/21 | 1,660 | 1,670 | 1,651 | 1,660 | -1 | -0.1% | 7,500 |
| 2010/06/18 | 1,674 | 1,674 | 1,659 | 1,661 | -13 | -0.8% | 13,200 |
| 2010/06/17 | 1,683 | 1,687 | 1,668 | 1,674 | -9 | -0.5% | 2,200 |
| 2010/06/16 | 1,699 | 1,699 | 1,682 | 1,683 | +18 | +1.1% | 1,300 |
| 2010/06/15 | 1,748 | 1,748 | 1,665 | 1,665 | -13 | -0.8% | 13,700 |
| 2010/06/14 | 1,670 | 1,678 | 1,668 | 1,678 | +8 | +0.5% | 5,900 |
| 2010/06/11 | 1,635 | 1,670 | 1,632 | 1,670 | +38 | +2.3% | 5,400 |
| 2010/06/10 | 1,584 | 1,658 | 1,582 | 1,632 | +52 | +3.3% | 18,700 |
| 2010/06/09 | 1,566 | 1,585 | 1,566 | 1,580 | +21 | +1.3% | 12,200 |
| 2010/06/08 | 1,552 | 1,568 | 1,552 | 1,559 | -26 | -1.6% | 10,700 |
| 2010/06/07 | 1,585 | 1,588 | 1,560 | 1,585 | +10 | +0.6% | 4,500 |
| 2010/06/04 | 1,550 | 1,600 | 1,550 | 1,575 | +30 | +1.9% | 7,400 |
| 2010/06/03 | 1,560 | 1,562 | 1,540 | 1,545 | -5 | -0.3% | 5,400 |
| 2010/06/02 | 1,550 | 1,555 | 1,550 | 1,550 | -3 | -0.2% | 14,900 |
| 2010/06/01 | 1,550 | 1,555 | 1,544 | 1,553 | -11 | -0.7% | 13,700 |
| 2010/05/31 | 1,564 | 1,565 | 1,555 | 1,564 | +4 | +0.3% | 12,300 |
| 2010/05/28 | 1,585 | 1,585 | 1,560 | 1,560 | +5 | +0.3% | 10,400 |
| 2010/05/27 | 1,620 | 1,620 | 1,537 | 1,555 | -65 | -4% | 11,000 |
3501～
3550
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
