ＮＦＫホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 93 | 98 | 93 | 97 | +5 | +5.4% | 530,900 |
| 2025/05/20 | 93 | 95 | 92 | 92 | -1 | -1.1% | 599,600 |
| 2025/05/19 | 93 | 94 | 92 | 93 | +1 | +1.1% | 332,300 |
| 2025/05/16 | 91 | 94 | 89 | 92 | -1 | -1.1% | 535,200 |
| 2025/05/15 | 92 | 93 | 90 | 93 | +1 | +1.1% | 282,600 |
| 2025/05/14 | 92 | 92 | 90 | 92 | ±0 | ±0% | 115,100 |
| 2025/05/13 | 90 | 92 | 90 | 92 | +3 | +3.4% | 289,700 |
| 2025/05/12 | 91 | 92 | 89 | 89 | -1 | -1.1% | 710,800 |
| 2025/05/09 | 89 | 90 | 87 | 90 | +1 | +1.1% | 162,200 |
| 2025/05/08 | 89 | 89 | 87 | 89 | +1 | +1.1% | 157,100 |
| 2025/05/07 | 89 | 89 | 88 | 88 | ±0 | ±0% | 53,600 |
| 2025/05/02 | 86 | 89 | 86 | 88 | +2 | +2.3% | 313,200 |
| 2025/05/01 | 87 | 88 | 86 | 86 | -1 | -1.1% | 179,000 |
| 2025/04/30 | 87 | 91 | 85 | 87 | ±0 | ±0% | 2,123,100 |
| 2025/04/28 | 85 | 95 | 85 | 87 | +2 | +2.4% | 4,237,800 |
| 2025/04/25 | 86 | 87 | 84 | 85 | -1 | -1.2% | 131,600 |
| 2025/04/24 | 87 | 87 | 85 | 86 | ±0 | ±0% | 100,600 |
| 2025/04/23 | 86 | 90 | 86 | 86 | +1 | +1.2% | 583,500 |
| 2025/04/22 | 85 | 90 | 84 | 85 | ±0 | ±0% | 2,082,800 |
| 2025/04/21 | 83 | 96 | 81 | 85 | +2 | +2.4% | 3,836,600 |
| 2025/04/18 | 81 | 83 | 80 | 83 | +3 | +3.8% | 143,400 |
| 2025/04/17 | 80 | 87 | 79 | 80 | -1 | -1.2% | 1,753,400 |
| 2025/04/16 | 82 | 83 | 80 | 81 | -1 | -1.2% | 163,400 |
| 2025/04/15 | 81 | 82 | 80 | 82 | +1 | +1.2% | 51,300 |
| 2025/04/14 | 78 | 81 | 78 | 81 | +2 | +2.5% | 153,100 |
| 2025/04/11 | 78 | 79 | 78 | 79 | +1 | +1.3% | 26,700 |
| 2025/04/10 | 80 | 80 | 78 | 78 | +1 | +1.3% | 96,000 |
| 2025/04/09 | 77 | 78 | 76 | 77 | -2 | -2.5% | 52,800 |
| 2025/04/08 | 79 | 79 | 76 | 79 | +4 | +5.3% | 286,500 |
| 2025/04/07 | 79 | 79 | 74 | 75 | -5 | -6.3% | 464,000 |
| 2025/04/04 | 81 | 82 | 79 | 80 | -3 | -3.6% | 232,200 |
| 2025/04/03 | 79 | 84 | 79 | 83 | +1 | +1.2% | 231,800 |
| 2025/04/02 | 83 | 86 | 82 | 82 | -2 | -2.4% | 288,700 |
| 2025/04/01 | 82 | 85 | 81 | 84 | +2 | +2.4% | 285,200 |
| 2025/03/31 | 83 | 98 | 79 | 82 | -2 | -2.4% | 5,130,800 |
| 2025/03/28 | 83 | 84 | 81 | 84 | +1 | +1.2% | 108,000 |
| 2025/03/27 | 84 | 84 | 82 | 83 | -2 | -2.4% | 82,700 |
| 2025/03/26 | 82 | 85 | 82 | 85 | +1 | +1.2% | 217,200 |
| 2025/03/25 | 81 | 84 | 81 | 84 | +3 | +3.7% | 94,600 |
| 2025/03/24 | 82 | 82 | 81 | 81 | -1 | -1.2% | 70,500 |
| 2025/03/21 | 82 | 83 | 82 | 82 | ±0 | ±0% | 13,700 |
| 2025/03/19 | 84 | 84 | 82 | 82 | -2 | -2.4% | 84,100 |
| 2025/03/18 | 83 | 84 | 82 | 84 | +2 | +2.4% | 112,400 |
| 2025/03/17 | 80 | 83 | 80 | 82 | +2 | +2.5% | 130,000 |
| 2025/03/14 | 80 | 82 | 80 | 80 | -2 | -2.4% | 77,500 |
| 2025/03/13 | 81 | 82 | 80 | 82 | +2 | +2.5% | 83,300 |
| 2025/03/12 | 80 | 80 | 79 | 80 | +1 | +1.3% | 25,700 |
| 2025/03/11 | 79 | 80 | 79 | 79 | ±0 | ±0% | 16,800 |
| 2025/03/10 | 80 | 80 | 79 | 79 | ±0 | ±0% | 16,800 |
| 2025/03/07 | 81 | 81 | 79 | 79 | -3 | -3.7% | 129,600 |
1～
50
件表示中 / 3703件
類似銘柄と比較する
現在ご覧いただいている「ＮＦＫ－ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＦＫ－ＨＤ | 9,700円 | +0.9% | -21.6% | 0.00% | 44.91倍 | 0.83倍 |
|
工業炉用燃焼機器が主軸。省エネ蓄熱型交互燃焼装置に強み。出資先順次増やし投資会社的色彩 |
| 高見サイ | 98,500円 | -5.5% | -35.7% | 2.03% | 4.98倍 | 0.72倍 |
|
駅の自動券売機を製造販売。ＡＴＭ向け硬貨・紙幣処理装置等のメカトロ機器、ゲート等特機も |
| 東自機 | 301,500円 | -22.4% | -66.9% | 3.32% | 8.46倍 | 0.45倍 |
|
たばこ自動包装機から出発し食品包装、古紙圧縮機等へ総合化。銘産・贈答品包装で高シェア |
| 太平製 | 272,200円 | -19.3% | -44.1% | 2.20% | 10.14倍 | 0.51倍 |
|
合板・木工機械のトップメーカー。技術力に定評。建材の製造も。東南ア、北米向け輸出に実績 |
| ニッチツ | 171,500円 | -8.1% | +57.4% | 2.04% | 16.85倍 | 0.30倍 |
|
舶用ハッチカバーで高シェア。発電所用タービン容器や半導体封止材も。石灰石事業は２２年撤退 |
市場注目の銘柄
チャート関連のコラム
