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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 1,357 | 1,375 | 1,348 | 1,370 | +8 | +0.6% | 6,800 |
| 2010/10/13 | 1,340 | 1,362 | 1,340 | 1,362 | +15 | +1.1% | 6,000 |
| 2010/10/12 | 1,367 | 1,367 | 1,335 | 1,347 | -3 | -0.2% | 1,600 |
| 2010/10/08 | 1,360 | 1,364 | 1,350 | 1,350 | -10 | -0.7% | 3,000 |
| 2010/10/07 | 1,378 | 1,381 | 1,355 | 1,360 | -27 | -1.9% | 2,700 |
| 2010/10/06 | 1,400 | 1,402 | 1,384 | 1,387 | -13 | -0.9% | 3,000 |
| 2010/10/05 | 1,374 | 1,418 | 1,374 | 1,400 | +11 | +0.8% | 6,500 |
| 2010/10/04 | 1,394 | 1,403 | 1,376 | 1,389 | -5 | -0.4% | 5,400 |
| 2010/10/01 | 1,416 | 1,416 | 1,372 | 1,394 | -45 | -3.1% | 5,700 |
| 2010/09/30 | 1,370 | 1,439 | 1,368 | 1,439 | +49 | +3.5% | 7,500 |
| 2010/09/29 | 1,385 | 1,390 | 1,343 | 1,390 | +10 | +0.7% | 1,900 |
| 2010/09/28 | 1,360 | 1,380 | 1,330 | 1,380 | +25 | +1.8% | 1,500 |
| 2010/09/27 | 1,342 | 1,355 | 1,342 | 1,355 | +13 | +1% | 700 |
| 2010/09/24 | 1,380 | 1,383 | 1,342 | 1,342 | -38 | -2.8% | 5,500 |
| 2010/09/22 | 1,390 | 1,393 | 1,375 | 1,380 | +15 | +1.1% | 2,500 |
| 2010/09/21 | 1,368 | 1,393 | 1,360 | 1,365 | +15 | +1.1% | 1,400 |
| 2010/09/17 | 1,364 | 1,365 | 1,350 | 1,350 | -15 | -1.1% | 1,600 |
| 2010/09/16 | 1,340 | 1,370 | 1,316 | 1,365 | +25 | +1.9% | 5,000 |
| 2010/09/15 | 1,399 | 1,399 | 1,307 | 1,340 | -2 | -0.1% | 8,000 |
| 2010/09/14 | 1,314 | 1,343 | 1,314 | 1,342 | +24 | +1.8% | 3,200 |
| 2010/09/13 | 1,299 | 1,318 | 1,292 | 1,318 | +37 | +2.9% | 6,300 |
| 2010/09/10 | 1,313 | 1,327 | 1,281 | 1,281 | -69 | -5.1% | 13,000 |
| 2010/09/09 | 1,354 | 1,355 | 1,342 | 1,350 | -6 | -0.4% | 3,600 |
| 2010/09/08 | 1,399 | 1,399 | 1,356 | 1,356 | -53 | -3.8% | 3,100 |
| 2010/09/07 | 1,446 | 1,446 | 1,380 | 1,409 | -37 | -2.6% | 1,700 |
| 2010/09/06 | 1,351 | 1,454 | 1,343 | 1,446 | +95 | +7% | 14,300 |
| 2010/09/03 | 1,302 | 1,351 | 1,300 | 1,351 | +49 | +3.8% | 3,900 |
| 2010/09/02 | 1,352 | 1,352 | 1,300 | 1,302 | -20 | -1.5% | 2,800 |
| 2010/09/01 | 1,336 | 1,347 | 1,280 | 1,322 | -16 | -1.2% | 5,600 |
| 2010/08/31 | 1,301 | 1,358 | 1,301 | 1,338 | +3 | +0.2% | 17,100 |
| 2010/08/30 | 1,237 | 1,335 | 1,232 | 1,335 | +40 | +3.1% | 14,000 |
| 2010/08/27 | 1,152 | 1,295 | 1,143 | 1,295 | +145 | +12.6% | 41,000 |
| 2010/08/26 | 1,171 | 1,179 | 1,147 | 1,150 | -35 | -3% | 21,700 |
| 2010/08/25 | 1,165 | 1,197 | 1,165 | 1,185 | -55 | -4.4% | 29,800 |
| 2010/08/24 | 1,258 | 1,258 | 1,224 | 1,240 | -30 | -2.4% | 15,800 |
| 2010/08/23 | 1,303 | 1,303 | 1,256 | 1,270 | -42 | -3.2% | 22,700 |
| 2010/08/20 | 1,357 | 1,361 | 1,312 | 1,312 | -49 | -3.6% | 16,300 |
| 2010/08/19 | 1,400 | 1,400 | 1,361 | 1,361 | -39 | -2.8% | 18,200 |
| 2010/08/18 | 1,399 | 1,402 | 1,399 | 1,400 | -9 | -0.6% | 4,900 |
| 2010/08/17 | 1,391 | 1,409 | 1,364 | 1,409 | +19 | +1.4% | 12,100 |
| 2010/08/16 | 1,390 | 1,390 | 1,387 | 1,390 | +4 | +0.3% | 1,000 |
| 2010/08/13 | 1,459 | 1,459 | 1,386 | 1,386 | -24 | -1.7% | 16,600 |
| 2010/08/12 | 1,401 | 1,419 | 1,394 | 1,410 | -1 | -0.1% | 5,200 |
| 2010/08/11 | 1,410 | 1,411 | 1,401 | 1,411 | -14 | -1% | 2,700 |
| 2010/08/10 | 1,391 | 1,431 | 1,391 | 1,425 | +34 | +2.4% | 4,600 |
| 2010/08/09 | 1,391 | 1,395 | 1,379 | 1,391 | -44 | -3.1% | 6,700 |
| 2010/08/06 | 1,438 | 1,438 | 1,425 | 1,435 | +9 | +0.6% | 1,200 |
| 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 |
3551～
3600
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
