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 |
|---|---|---|---|---|---|---|---|
| 2010/07/07 | 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 |
| 2010/04/30 | 1,756 | 1,770 | 1,708 | 1,725 | -27 | -1.5% | 50,400 |
| 2010/04/28 | 1,770 | 1,770 | 1,741 | 1,752 | -28 | -1.6% | 20,800 |
| 2010/04/27 | 1,800 | 1,800 | 1,765 | 1,780 | -8 | -0.4% | 21,300 |
| 2010/04/26 | 1,810 | 1,820 | 1,785 | 1,788 | -20 | -1.1% | 26,100 |
| 2010/04/23 | 1,820 | 1,820 | 1,801 | 1,808 | -12 | -0.7% | 5,000 |
3701～
3750
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 | 192,800円 | -4.8% | +107.9% | 3.01% | 37.61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 | 114,200円 | +3.1% | -54.6% | 0.26% | 1297.73倍 | 6.85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 | 114,700円 | +5.5% | +1.3% | 3.05% | 48.72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
