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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 101 | 101 | 99 | 99 | -2 | -2% | 401,800 |
| 2025/08/21 | 100 | 104 | 99 | 101 | +3 | +3.1% | 883,400 |
| 2025/08/20 | 97 | 98 | 96 | 98 | +2 | +2.1% | 141,400 |
| 2025/08/19 | 99 | 99 | 96 | 96 | -3 | -3% | 301,100 |
| 2025/08/18 | 97 | 99 | 96 | 99 | +3 | +3.1% | 205,800 |
| 2025/08/15 | 99 | 100 | 95 | 96 | -6 | -5.9% | 526,700 |
| 2025/08/14 | 98 | 102 | 97 | 102 | +4 | +4.1% | 287,200 |
| 2025/08/13 | 98 | 99 | 97 | 98 | ±0 | ±0% | 209,900 |
| 2025/08/12 | 99 | 101 | 97 | 98 | ±0 | ±0% | 355,100 |
| 2025/08/08 | 100 | 101 | 98 | 98 | -2 | -2% | 275,700 |
| 2025/08/07 | 101 | 101 | 99 | 100 | -1 | -1% | 161,200 |
| 2025/08/06 | 101 | 102 | 100 | 101 | ±0 | ±0% | 114,900 |
| 2025/08/05 | 101 | 102 | 101 | 101 | ±0 | ±0% | 106,400 |
| 2025/08/04 | 101 | 102 | 100 | 101 | -1 | -1% | 203,500 |
| 2025/08/01 | 100 | 102 | 100 | 102 | +1 | +1% | 154,600 |
| 2025/07/31 | 101 | 101 | 99 | 101 | +1 | +1% | 124,600 |
| 2025/07/30 | 98 | 101 | 97 | 100 | +1 | +1% | 133,800 |
| 2025/07/29 | 100 | 100 | 97 | 99 | ±0 | ±0% | 447,500 |
| 2025/07/28 | 101 | 101 | 98 | 99 | -1 | -1% | 255,300 |
| 2025/07/25 | 98 | 101 | 98 | 100 | +2 | +2% | 181,600 |
| 2025/07/24 | 98 | 99 | 97 | 98 | +1 | +1% | 212,000 |
| 2025/07/23 | 99 | 99 | 96 | 97 | -1 | -1% | 403,500 |
| 2025/07/22 | 97 | 99 | 97 | 98 | +1 | +1% | 219,700 |
| 2025/07/18 | 99 | 99 | 97 | 97 | -1 | -1% | 139,300 |
| 2025/07/17 | 98 | 101 | 97 | 98 | ±0 | ±0% | 339,800 |
| 2025/07/16 | 97 | 99 | 97 | 98 | ±0 | ±0% | 209,200 |
| 2025/07/15 | 98 | 100 | 96 | 98 | ±0 | ±0% | 556,000 |
| 2025/07/14 | 98 | 98 | 96 | 98 | +1 | +1% | 252,800 |
| 2025/07/11 | 101 | 101 | 97 | 97 | -4 | -4% | 568,900 |
| 2025/07/10 | 97 | 103 | 97 | 101 | +7 | +7.4% | 2,109,200 |
| 2025/07/09 | 94 | 96 | 93 | 94 | ±0 | ±0% | 463,500 |
| 2025/07/08 | 91 | 94 | 91 | 94 | +2 | +2.2% | 252,100 |
| 2025/07/07 | 93 | 95 | 92 | 92 | ±0 | ±0% | 380,200 |
| 2025/07/04 | 92 | 93 | 91 | 92 | ±0 | ±0% | 186,000 |
| 2025/07/03 | 95 | 96 | 91 | 92 | -4 | -4.2% | 763,800 |
| 2025/07/02 | 101 | 102 | 92 | 96 | -7 | -6.8% | 1,261,000 |
| 2025/07/01 | 96 | 107 | 96 | 103 | +8 | +8.4% | 3,327,700 |
| 2025/06/30 | 95 | 101 | 92 | 95 | +5 | +5.6% | 2,501,300 |
| 2025/06/27 | 89 | 91 | 89 | 90 | +1 | +1.1% | 52,500 |
| 2025/06/26 | 90 | 90 | 89 | 89 | -1 | -1.1% | 61,400 |
| 2025/06/25 | 89 | 91 | 89 | 90 | ±0 | ±0% | 78,600 |
| 2025/06/24 | 89 | 90 | 89 | 90 | +1 | +1.1% | 130,800 |
| 2025/06/23 | 90 | 91 | 88 | 89 | -1 | -1.1% | 228,400 |
| 2025/06/20 | 91 | 91 | 90 | 90 | -1 | -1.1% | 37,300 |
| 2025/06/19 | 92 | 93 | 91 | 91 | -1 | -1.1% | 63,100 |
| 2025/06/18 | 92 | 94 | 91 | 92 | ±0 | ±0% | 199,800 |
| 2025/06/17 | 91 | 93 | 91 | 92 | +1 | +1.1% | 143,600 |
| 2025/06/16 | 92 | 92 | 90 | 91 | ±0 | ±0% | 148,300 |
| 2025/06/13 | 93 | 93 | 90 | 91 | -2 | -2.2% | 372,800 |
| 2025/06/12 | 95 | 95 | 93 | 93 | -1 | -1.1% | 100,200 |
1～
50
件表示中 / 3768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 | 9,900円 | +0.9% | -21.6% | 0.00% | 50.77倍 | 0.94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 |
| 黒田精 | 95,100円 | +19.8% | +19.3% | 3.15% | 17.59倍 | 0.48倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
| ゼネパッカー | 303,000円 | +1.5% | -14.6% | 3.63% | 8.75倍 | 0.72倍 |
|
自動包装機械の中堅。食品向けが主体。粉末、顆粒向けに特化。食品生産機械に参入し育成中 |
| 太平製 | 299,000円 | -19.3% | -44.1% | 2.01% | 11.22倍 | 0.56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 |
| 東自機 | 306,000円 | -22.4% | -66.9% | 3.27% | 8.59倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
