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 |
|---|---|---|---|---|---|---|---|
| 2023/01/06 | 107 | 108 | 105 | 107 | ±0 | ±0% | 267,300 |
| 2023/01/05 | 109 | 110 | 107 | 107 | -1 | -0.9% | 102,700 |
| 2023/01/04 | 110 | 111 | 108 | 108 | -2 | -1.8% | 116,400 |
| 2022/12/30 | 110 | 111 | 109 | 110 | +1 | +0.9% | 56,800 |
| 2022/12/29 | 108 | 109 | 107 | 109 | ±0 | ±0% | 101,400 |
| 2022/12/28 | 109 | 110 | 107 | 109 | ±0 | ±0% | 255,500 |
| 2022/12/27 | 110 | 112 | 109 | 109 | ±0 | ±0% | 175,700 |
| 2022/12/26 | 111 | 113 | 109 | 109 | -2 | -1.8% | 220,600 |
| 2022/12/23 | 117 | 117 | 111 | 111 | -6 | -5.1% | 496,000 |
| 2022/12/22 | 115 | 120 | 115 | 117 | +1 | +0.9% | 505,800 |
| 2022/12/21 | 112 | 117 | 112 | 116 | +5 | +4.5% | 240,300 |
| 2022/12/20 | 115 | 118 | 111 | 111 | -4 | -3.5% | 630,400 |
| 2022/12/19 | 114 | 117 | 113 | 115 | +3 | +2.7% | 347,600 |
| 2022/12/16 | 110 | 113 | 109 | 112 | +1 | +0.9% | 179,900 |
| 2022/12/15 | 113 | 113 | 110 | 111 | +1 | +0.9% | 265,400 |
| 2022/12/14 | 108 | 112 | 106 | 110 | +3 | +2.8% | 617,200 |
| 2022/12/13 | 108 | 109 | 106 | 107 | ±0 | ±0% | 368,800 |
| 2022/12/12 | 109 | 110 | 106 | 107 | -1 | -0.9% | 549,100 |
| 2022/12/09 | 115 | 128 | 108 | 108 | +3 | +2.9% | 6,566,900 |
| 2022/12/08 | 105 | 106 | 104 | 105 | -1 | -0.9% | 32,600 |
| 2022/12/07 | 104 | 106 | 104 | 106 | ±0 | ±0% | 25,600 |
| 2022/12/06 | 105 | 106 | 104 | 106 | +1 | +1% | 63,100 |
| 2022/12/05 | 106 | 107 | 105 | 105 | -1 | -0.9% | 81,100 |
| 2022/12/02 | 107 | 108 | 106 | 106 | -2 | -1.9% | 35,600 |
| 2022/12/01 | 108 | 108 | 107 | 108 | ±0 | ±0% | 58,700 |
| 2022/11/30 | 110 | 111 | 108 | 108 | -2 | -1.8% | 37,600 |
| 2022/11/29 | 112 | 112 | 109 | 110 | -2 | -1.8% | 111,700 |
| 2022/11/28 | 112 | 112 | 110 | 112 | ±0 | ±0% | 66,200 |
| 2022/11/25 | 112 | 113 | 110 | 112 | ±0 | ±0% | 102,900 |
| 2022/11/24 | 109 | 113 | 108 | 112 | +4 | +3.7% | 221,200 |
| 2022/11/22 | 108 | 109 | 107 | 108 | ±0 | ±0% | 57,900 |
| 2022/11/21 | 108 | 110 | 108 | 108 | +1 | +0.9% | 107,600 |
| 2022/11/18 | 107 | 107 | 105 | 107 | ±0 | ±0% | 106,400 |
| 2022/11/17 | 107 | 107 | 106 | 107 | ±0 | ±0% | 26,000 |
| 2022/11/16 | 108 | 108 | 107 | 107 | -1 | -0.9% | 18,600 |
| 2022/11/15 | 107 | 109 | 107 | 108 | -1 | -0.9% | 71,400 |
| 2022/11/14 | 106 | 109 | 106 | 109 | +4 | +3.8% | 135,900 |
| 2022/11/11 | 105 | 107 | 104 | 105 | -1 | -0.9% | 129,300 |
| 2022/11/10 | 104 | 107 | 104 | 106 | ±0 | ±0% | 117,500 |
| 2022/11/09 | 104 | 106 | 103 | 106 | +2 | +1.9% | 77,400 |
| 2022/11/08 | 102 | 104 | 102 | 104 | +2 | +2% | 85,700 |
| 2022/11/07 | 102 | 103 | 102 | 102 | -1 | -1% | 7,100 |
| 2022/11/04 | 103 | 103 | 101 | 103 | ±0 | ±0% | 45,400 |
| 2022/11/02 | 103 | 104 | 102 | 103 | -1 | -1% | 35,000 |
| 2022/11/01 | 104 | 104 | 103 | 104 | ±0 | ±0% | 15,500 |
| 2022/10/31 | 103 | 104 | 103 | 104 | +1 | +1% | 20,700 |
| 2022/10/28 | 104 | 104 | 102 | 103 | -1 | -1% | 21,100 |
| 2022/10/27 | 103 | 104 | 103 | 104 | +1 | +1% | 9,800 |
| 2022/10/26 | 103 | 104 | 102 | 103 | ±0 | ±0% | 57,400 |
| 2022/10/25 | 103 | 104 | 103 | 103 | +1 | +1% | 26,600 |
551～
600
件表示中 / 3674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 | 7,500円 | -6.9% | -59.3% | 0.00% | 131.58倍 | 0.67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 |
| ニッチツ | 159,700円 | +9.8% | -15.3% | 2.19% | 12.55倍 | 0.29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 |
| 鉱研工業 | 37,700円 | +15.4% | +25.8% | 3.18% | 8.64倍 | 0.65倍 |
|
地下資源工事用掘削機械で有数。温泉開発工事など施工も行う。日立建機、エンバイオと提携 |
| 明治機 | 27,200円 | +22.6% | +5.7% | 1.47% | 26.77倍 | 1.01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 |
| サンセイ | 34,100円 | -7.8% | -5.2% | 4.40% | 9.46倍 | 0.62倍 |
|
ビル用ゴンドラ、舞台装置のパイオニア。レンタルゴンドラや船舶修理、魚礁など海洋関連も |
市場注目の銘柄
チャート関連のコラム
