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 |
|---|---|---|---|---|---|---|---|
| 2011/02/17 | 1,446 | 1,453 | 1,440 | 1,453 | +13 | +0.9% | 22,200 |
| 2011/02/16 | 1,441 | 1,451 | 1,432 | 1,440 | -12 | -0.8% | 9,900 |
| 2011/02/15 | 1,451 | 1,475 | 1,406 | 1,452 | +2 | +0.1% | 41,300 |
| 2011/02/14 | 1,423 | 1,450 | 1,423 | 1,450 | +41 | +2.9% | 10,900 |
| 2011/02/10 | 1,410 | 1,415 | 1,408 | 1,409 | +2 | +0.1% | 9,900 |
| 2011/02/09 | 1,414 | 1,416 | 1,405 | 1,407 | -9 | -0.6% | 12,900 |
| 2011/02/08 | 1,416 | 1,422 | 1,411 | 1,416 | +1 | +0.1% | 5,300 |
| 2011/02/07 | 1,420 | 1,425 | 1,415 | 1,415 | -5 | -0.4% | 7,900 |
| 2011/02/04 | 1,428 | 1,435 | 1,420 | 1,420 | -8 | -0.6% | 8,800 |
| 2011/02/03 | 1,430 | 1,431 | 1,420 | 1,428 | -5 | -0.3% | 3,200 |
| 2011/02/02 | 1,440 | 1,445 | 1,430 | 1,433 | +3 | +0.2% | 12,000 |
| 2011/02/01 | 1,419 | 1,435 | 1,419 | 1,430 | +11 | +0.8% | 28,600 |
| 2011/01/31 | 1,426 | 1,426 | 1,416 | 1,419 | -7 | -0.5% | 4,000 |
| 2011/01/28 | 1,410 | 1,430 | 1,410 | 1,426 | +16 | +1.1% | 10,700 |
| 2011/01/27 | 1,408 | 1,415 | 1,405 | 1,410 | +5 | +0.4% | 2,900 |
| 2011/01/26 | 1,420 | 1,421 | 1,405 | 1,405 | -15 | -1.1% | 12,200 |
| 2011/01/25 | 1,427 | 1,427 | 1,414 | 1,420 | +17 | +1.2% | 3,000 |
| 2011/01/24 | 1,401 | 1,403 | 1,399 | 1,403 | ±0 | ±0% | 2,800 |
| 2011/01/21 | 1,432 | 1,435 | 1,403 | 1,403 | -37 | -2.6% | 4,100 |
| 2011/01/20 | 1,480 | 1,480 | 1,440 | 1,440 | -40 | -2.7% | 9,000 |
| 2011/01/19 | 1,499 | 1,499 | 1,476 | 1,480 | -20 | -1.3% | 8,700 |
| 2011/01/18 | 1,469 | 1,500 | 1,469 | 1,500 | +40 | +2.7% | 5,800 |
| 2011/01/17 | 1,455 | 1,477 | 1,447 | 1,460 | +5 | +0.3% | 10,000 |
| 2011/01/14 | 1,500 | 1,500 | 1,408 | 1,455 | +5 | +0.3% | 29,600 |
| 2011/01/13 | 1,420 | 1,465 | 1,418 | 1,450 | +34 | +2.4% | 23,100 |
| 2011/01/12 | 1,411 | 1,425 | 1,411 | 1,416 | +6 | +0.4% | 7,500 |
| 2011/01/11 | 1,415 | 1,420 | 1,410 | 1,410 | -6 | -0.4% | 8,800 |
| 2011/01/07 | 1,420 | 1,423 | 1,416 | 1,416 | +6 | +0.4% | 17,100 |
| 2011/01/06 | 1,422 | 1,422 | 1,395 | 1,410 | -7 | -0.5% | 3,200 |
| 2011/01/05 | 1,406 | 1,423 | 1,400 | 1,417 | +11 | +0.8% | 13,300 |
| 2011/01/04 | 1,420 | 1,420 | 1,395 | 1,406 | +16 | +1.2% | 5,400 |
| 2010/12/30 | 1,402 | 1,402 | 1,385 | 1,390 | -25 | -1.8% | 4,300 |
| 2010/12/29 | 1,394 | 1,415 | 1,390 | 1,415 | +21 | +1.5% | 8,600 |
| 2010/12/28 | 1,400 | 1,400 | 1,394 | 1,394 | -6 | -0.4% | 1,400 |
| 2010/12/27 | 1,400 | 1,405 | 1,390 | 1,400 | ±0 | ±0% | 2,100 |
| 2010/12/24 | 1,416 | 1,416 | 1,392 | 1,400 | -8 | -0.6% | 2,300 |
| 2010/12/22 | 1,420 | 1,420 | 1,400 | 1,408 | -10 | -0.7% | 1,500 |
| 2010/12/21 | 1,410 | 1,418 | 1,391 | 1,418 | +5 | +0.4% | 14,700 |
| 2010/12/20 | 1,420 | 1,420 | 1,384 | 1,413 | -7 | -0.5% | 6,700 |
| 2010/12/17 | 1,430 | 1,430 | 1,413 | 1,420 | ±0 | ±0% | 8,500 |
| 2010/12/16 | 1,384 | 1,420 | 1,380 | 1,420 | +41 | +3% | 29,500 |
| 2010/12/15 | 1,320 | 1,390 | 1,320 | 1,379 | +75 | +5.8% | 34,600 |
| 2010/12/14 | 1,304 | 1,308 | 1,299 | 1,304 | +12 | +0.9% | 28,800 |
| 2010/12/13 | 1,302 | 1,302 | 1,290 | 1,292 | -9 | -0.7% | 22,600 |
| 2010/12/10 | 1,301 | 1,304 | 1,298 | 1,301 | +1 | +0.1% | 5,400 |
| 2010/12/09 | 1,293 | 1,301 | 1,289 | 1,300 | +8 | +0.6% | 9,900 |
| 2010/12/08 | 1,294 | 1,298 | 1,286 | 1,292 | -1 | -0.1% | 8,400 |
| 2010/12/07 | 1,310 | 1,310 | 1,292 | 1,293 | -17 | -1.3% | 20,600 |
| 2010/12/06 | 1,320 | 1,320 | 1,310 | 1,310 | -5 | -0.4% | 3,200 |
| 2010/12/03 | 1,330 | 1,330 | 1,308 | 1,315 | +23 | +1.8% | 34,200 |
3551～
3600
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 | 192,500円 | -4.8% | +107.9% | 3.01% | 37.56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 | 113,600円 | +3.1% | -54.6% | 0.26% | 1290.91倍 | 6.81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 | 190,700円 | +5.6% | +7.8% | 0.52% | 46.20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 | 115,000円 | +5.5% | +1.3% | 3.04% | 48.85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 | 130,400円 | +12.6% | +10.3% | 0.77% | 33.70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
