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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 2,542 | 2,574 | 2,525 | 2,572 | +48 | +1.9% | 44,800 |
| 2024/03/15 | 2,516 | 2,545 | 2,503 | 2,524 | -3 | -0.1% | 32,700 |
| 2024/03/14 | 2,519 | 2,531 | 2,516 | 2,527 | +9 | +0.4% | 24,400 |
| 2024/03/13 | 2,592 | 2,592 | 2,513 | 2,518 | -64 | -2.5% | 34,400 |
| 2024/03/12 | 2,575 | 2,593 | 2,566 | 2,582 | +5 | +0.2% | 18,900 |
| 2024/03/11 | 2,590 | 2,596 | 2,534 | 2,577 | -53 | -2% | 52,200 |
| 2024/03/08 | 2,658 | 2,685 | 2,620 | 2,630 | ±0 | ±0% | 63,000 |
| 2024/03/07 | 2,610 | 2,658 | 2,610 | 2,630 | +21 | +0.8% | 57,100 |
| 2024/03/06 | 2,618 | 2,665 | 2,606 | 2,609 | -17 | -0.6% | 44,500 |
| 2024/03/05 | 2,575 | 2,626 | 2,568 | 2,626 | +51 | +2% | 87,500 |
| 2024/03/04 | 2,550 | 2,578 | 2,549 | 2,575 | +12 | +0.5% | 75,100 |
| 2024/03/01 | 2,520 | 2,563 | 2,520 | 2,563 | +43 | +1.7% | 38,700 |
| 2024/02/29 | 2,561 | 2,605 | 2,514 | 2,520 | -43 | -1.7% | 78,700 |
| 2024/02/28 | 2,467 | 2,574 | 2,455 | 2,563 | +96 | +3.9% | 90,900 |
| 2024/02/27 | 2,365 | 2,467 | 2,365 | 2,467 | +106 | +4.5% | 59,400 |
| 2024/02/26 | 2,335 | 2,372 | 2,335 | 2,361 | +15 | +0.6% | 48,800 |
| 2024/02/22 | 2,318 | 2,346 | 2,303 | 2,346 | +32 | +1.4% | 49,500 |
| 2024/02/21 | 2,290 | 2,315 | 2,282 | 2,314 | +11 | +0.5% | 33,100 |
| 2024/02/20 | 2,289 | 2,308 | 2,288 | 2,303 | +1 | ±0% | 27,800 |
| 2024/02/19 | 2,276 | 2,318 | 2,276 | 2,302 | +16 | +0.7% | 39,500 |
| 2024/02/16 | 2,298 | 2,320 | 2,266 | 2,286 | -12 | -0.5% | 34,100 |
| 2024/02/15 | 2,304 | 2,328 | 2,270 | 2,298 | -1 | ±0% | 47,200 |
| 2024/02/14 | 2,290 | 2,308 | 2,285 | 2,299 | -13 | -0.6% | 23,800 |
| 2024/02/13 | 2,282 | 2,312 | 2,279 | 2,312 | +30 | +1.3% | 58,400 |
| 2024/02/09 | 2,275 | 2,299 | 2,256 | 2,282 | -2 | -0.1% | 22,800 |
| 2024/02/08 | 2,299 | 2,306 | 2,277 | 2,284 | -24 | -1% | 31,400 |
| 2024/02/07 | 2,300 | 2,314 | 2,285 | 2,308 | ±0 | ±0% | 26,300 |
| 2024/02/06 | 2,305 | 2,333 | 2,291 | 2,308 | -12 | -0.5% | 38,900 |
| 2024/02/05 | 2,300 | 2,328 | 2,297 | 2,320 | +24 | +1% | 44,700 |
| 2024/02/02 | 2,284 | 2,321 | 2,267 | 2,296 | +22 | +1% | 81,700 |
| 2024/02/01 | 2,250 | 2,280 | 2,242 | 2,274 | +37 | +1.7% | 52,000 |
| 2024/01/31 | 2,240 | 2,290 | 2,223 | 2,237 | -14 | -0.6% | 57,100 |
| 2024/01/30 | 2,199 | 2,272 | 2,195 | 2,251 | +43 | +1.9% | 114,000 |
| 2024/01/29 | 2,164 | 2,220 | 2,144 | 2,208 | +82 | +3.9% | 132,500 |
| 2024/01/26 | 2,139 | 2,139 | 2,075 | 2,126 | -17 | -0.8% | 52,700 |
| 2024/01/25 | 2,094 | 2,143 | 2,088 | 2,143 | +65 | +3.1% | 41,800 |
| 2024/01/24 | 2,050 | 2,078 | 2,049 | 2,078 | +27 | +1.3% | 61,400 |
| 2024/01/23 | 2,007 | 2,068 | 2,002 | 2,051 | +55 | +2.8% | 44,200 |
| 2024/01/22 | 1,980 | 2,008 | 1,980 | 1,996 | +24 | +1.2% | 23,100 |
| 2024/01/19 | 1,979 | 1,982 | 1,967 | 1,972 | -12 | -0.6% | 10,200 |
| 2024/01/18 | 1,969 | 1,989 | 1,933 | 1,984 | +19 | +1% | 17,300 |
| 2024/01/17 | 1,971 | 1,987 | 1,960 | 1,965 | -2 | -0.1% | 8,500 |
| 2024/01/16 | 1,995 | 1,995 | 1,965 | 1,967 | -31 | -1.6% | 9,200 |
| 2024/01/15 | 1,970 | 2,003 | 1,970 | 1,998 | +16 | +0.8% | 17,900 |
| 2024/01/12 | 2,004 | 2,004 | 1,967 | 1,982 | -22 | -1.1% | 13,100 |
| 2024/01/11 | 1,985 | 2,005 | 1,978 | 2,004 | +20 | +1% | 34,400 |
| 2024/01/10 | 1,958 | 1,994 | 1,940 | 1,984 | +25 | +1.3% | 23,600 |
| 2024/01/09 | 1,968 | 1,977 | 1,938 | 1,959 | -1 | -0.1% | 17,000 |
| 2024/01/05 | 1,925 | 1,960 | 1,925 | 1,960 | +45 | +2.3% | 24,000 |
| 2024/01/04 | 1,878 | 1,915 | 1,865 | 1,915 | +53 | +2.8% | 22,600 |
351～
400
件表示中 / 3767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 | 113,700円 | +3.1% | -54.6% | 0.26% | 1292.05倍 | 6.82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 | 189,700円 | +5.6% | +7.8% | 0.53% | 45.95倍 | 3.22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 |
| ＲＥＭＩＸ | 40,300円 | +51.5% | - | 0.00% | 8.26倍 | 3.05倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
| ゼビオＨＤ | 114,600円 | +5.5% | +1.3% | 3.05% | 48.68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 |
市場注目の銘柄
チャート関連のコラム
