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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 85 | 87 | 84 | 85 | ±0 | ±0% | 47,900 |
| 2024/11/21 | 84 | 85 | 83 | 85 | +1 | +1.2% | 16,100 |
| 2024/11/20 | 85 | 86 | 84 | 84 | -1 | -1.2% | 57,300 |
| 2024/11/19 | 87 | 87 | 85 | 85 | -1 | -1.2% | 23,600 |
| 2024/11/18 | 85 | 86 | 85 | 86 | -1 | -1.1% | 51,400 |
| 2024/11/15 | 84 | 87 | 82 | 87 | +2 | +2.4% | 215,100 |
| 2024/11/14 | 86 | 86 | 84 | 85 | -1 | -1.2% | 53,400 |
| 2024/11/13 | 84 | 86 | 84 | 86 | +2 | +2.4% | 47,300 |
| 2024/11/12 | 85 | 85 | 83 | 84 | ±0 | ±0% | 30,800 |
| 2024/11/11 | 85 | 85 | 83 | 84 | ±0 | ±0% | 12,700 |
| 2024/11/08 | 83 | 85 | 83 | 84 | +1 | +1.2% | 46,400 |
| 2024/11/07 | 85 | 85 | 82 | 83 | -2 | -2.4% | 119,000 |
| 2024/11/06 | 83 | 85 | 83 | 85 | +2 | +2.4% | 71,500 |
| 2024/11/05 | 82 | 83 | 82 | 83 | +1 | +1.2% | 8,500 |
| 2024/11/01 | 83 | 83 | 82 | 82 | -2 | -2.4% | 57,700 |
| 2024/10/31 | 82 | 84 | 82 | 84 | +1 | +1.2% | 36,900 |
| 2024/10/30 | 84 | 84 | 82 | 83 | -1 | -1.2% | 28,200 |
| 2024/10/29 | 83 | 84 | 83 | 84 | +1 | +1.2% | 43,400 |
| 2024/10/28 | 83 | 84 | 81 | 83 | -1 | -1.2% | 229,000 |
| 2024/10/25 | 84 | 84 | 83 | 84 | ±0 | ±0% | 3,700 |
| 2024/10/24 | 85 | 85 | 83 | 84 | -1 | -1.2% | 204,700 |
| 2024/10/23 | 85 | 85 | 84 | 85 | ±0 | ±0% | 4,100 |
| 2024/10/22 | 86 | 86 | 84 | 85 | -1 | -1.2% | 15,900 |
| 2024/10/21 | 85 | 86 | 84 | 86 | +1 | +1.2% | 14,400 |
| 2024/10/18 | 85 | 85 | 84 | 85 | +1 | +1.2% | 12,700 |
| 2024/10/17 | 85 | 85 | 84 | 84 | ±0 | ±0% | 32,700 |
| 2024/10/16 | 85 | 86 | 84 | 84 | -2 | -2.3% | 38,400 |
| 2024/10/15 | 85 | 86 | 85 | 86 | ±0 | ±0% | 4,800 |
| 2024/10/11 | 86 | 86 | 85 | 86 | ±0 | ±0% | 14,800 |
| 2024/10/10 | 85 | 86 | 85 | 86 | +1 | +1.2% | 8,600 |
| 2024/10/09 | 86 | 86 | 85 | 85 | -1 | -1.2% | 23,300 |
| 2024/10/08 | 85 | 86 | 85 | 86 | +1 | +1.2% | 20,100 |
| 2024/10/07 | 86 | 86 | 85 | 85 | -1 | -1.2% | 18,000 |
| 2024/10/04 | 85 | 86 | 85 | 86 | +1 | +1.2% | 21,300 |
| 2024/10/03 | 85 | 85 | 84 | 85 | +1 | +1.2% | 92,400 |
| 2024/10/02 | 85 | 85 | 83 | 84 | -1 | -1.2% | 45,800 |
| 2024/10/01 | 85 | 85 | 84 | 85 | +2 | +2.4% | 53,600 |
| 2024/09/30 | 85 | 85 | 83 | 83 | -3 | -3.5% | 99,700 |
| 2024/09/27 | 84 | 87 | 84 | 86 | ±0 | ±0% | 85,000 |
| 2024/09/26 | 85 | 86 | 84 | 86 | +1 | +1.2% | 66,900 |
| 2024/09/25 | 85 | 85 | 84 | 85 | +1 | +1.2% | 83,900 |
| 2024/09/24 | 85 | 86 | 84 | 84 | -1 | -1.2% | 94,900 |
| 2024/09/20 | 85 | 86 | 84 | 85 | ±0 | ±0% | 61,900 |
| 2024/09/19 | 85 | 86 | 84 | 85 | +2 | +2.4% | 86,200 |
| 2024/09/18 | 83 | 85 | 82 | 83 | ±0 | ±0% | 110,600 |
| 2024/09/17 | 83 | 84 | 81 | 83 | ±0 | ±0% | 193,000 |
| 2024/09/13 | 84 | 84 | 83 | 83 | -1 | -1.2% | 53,000 |
| 2024/09/12 | 83 | 85 | 83 | 84 | +2 | +2.4% | 63,900 |
| 2024/09/11 | 85 | 85 | 81 | 82 | -2 | -2.4% | 186,100 |
| 2024/09/10 | 85 | 86 | 84 | 84 | -1 | -1.2% | 111,400 |
1～
50
件表示中 / 3586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 | 8,500円 | +1.1% | +3.7% | 0.00% | 37.44倍 | 0.76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 |
| 太平製 | 274,400円 | -17.8% | -44.0% | 3.83% | 6.79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 |
| エンシュウ | 59,000円 | -5.4% | - | 1.69% | - | 0.32倍 |
|
自動車用工作機械とヤマハ発動機向け部品加工が柱。レーザー加工機や自動化システムに力 |
| 明治機 | 32,600円 | +22.6% | +5.7% | 1.23% | 33.78倍 | 1.27倍 |
|
製粉、飼料設備首位。プラントと食品原料加工機械製造が２本柱。太陽光Ａｂａｌａｎｃｅ提携 |
| ニチダイ | 39,900円 | +5.1% | +56.3% | 1.50% | 72.28倍 | 0.34倍 |
|
独立系金型メーカー。複雑形状の精密鍛造金型で強み。ターボチャージャー部品が第２の柱 |
市場注目の銘柄
チャート関連のコラム
