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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 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 |
| 2010/05/26 | 1,600 | 1,620 | 1,562 | 1,620 | +30 | +1.9% | 27,500 |
| 2010/05/25 | 1,609 | 1,618 | 1,500 | 1,590 | -11 | -0.7% | 10,200 |
| 2010/05/24 | 1,600 | 1,609 | 1,590 | 1,601 | +20 | +1.3% | 3,600 |
| 2010/05/21 | 1,597 | 1,618 | 1,565 | 1,581 | -33 | -2% | 7,100 |
| 2010/05/20 | 1,612 | 1,615 | 1,602 | 1,614 | -11 | -0.7% | 4,600 |
| 2010/05/19 | 1,650 | 1,650 | 1,618 | 1,625 | -53 | -3.2% | 6,800 |
| 2010/05/18 | 1,680 | 1,691 | 1,665 | 1,678 | -39 | -2.3% | 17,900 |
| 2010/05/17 | 1,682 | 1,717 | 1,674 | 1,717 | +27 | +1.6% | 33,200 |
| 2010/05/14 | 1,710 | 1,710 | 1,671 | 1,690 | -20 | -1.2% | 59,100 |
| 2010/05/13 | 1,687 | 1,717 | 1,677 | 1,710 | +53 | +3.2% | 15,500 |
| 2010/05/12 | 1,697 | 1,714 | 1,657 | 1,657 | -36 | -2.1% | 61,300 |
| 2010/05/11 | 1,680 | 1,715 | 1,680 | 1,693 | +43 | +2.6% | 50,400 |
| 2010/05/10 | 1,601 | 1,680 | 1,590 | 1,650 | -31 | -1.8% | 37,300 |
| 2010/05/07 | 1,713 | 1,744 | 1,657 | 1,681 | -65 | -3.7% | 42,600 |
| 2010/05/06 | 1,720 | 1,750 | 1,700 | 1,746 | +21 | +1.2% | 55,800 |
3651～
3700
件表示中 / 3721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 | 171,100円 | -4.8% | +107.9% | 3.39% | 33.38倍 | 0.27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 |
| フジコーポ | 282,100円 | +0.8% | +4.4% | 0.80% | 12.46倍 | 1.75倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| ＪＥＨ | 213,700円 | +14.3% | +20.1% | 3.93% | 12.89倍 | 3.14倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| インターメスティ | 166,200円 | +10.0% | +12.6% | 2.58% | 13.56倍 | 2.21倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| ＳＦＰ | 221,300円 | +7.0% | +14.0% | 1.27% | 29.68倍 | 5.78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 |
市場注目の銘柄
チャート関連のコラム
