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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 105 | 121 | 105 | 108 | +3 | +2.9% | 3,018,300 |
| 2022/07/11 | 107 | 107 | 104 | 105 | -1 | -0.9% | 564,600 |
| 2022/07/08 | 118 | 118 | 106 | 106 | -9 | -7.8% | 2,225,900 |
| 2022/07/07 | 138 | 141 | 113 | 115 | -13 | -10.2% | 8,161,300 |
| 2022/07/06 | 107 | 128 | 106 | 128 | +30 | +30.6% | 5,931,300 |
| 2022/07/05 | 101 | 101 | 96 | 98 | -2 | -2% | 513,100 |
| 2022/07/04 | 107 | 111 | 100 | 100 | -7 | -6.5% | 1,321,500 |
| 2022/07/01 | 100 | 119 | 100 | 107 | +11 | +11.5% | 5,172,800 |
| 2022/06/30 | 96 | 97 | 95 | 96 | ±0 | ±0% | 33,000 |
| 2022/06/29 | 98 | 99 | 96 | 96 | -2 | -2% | 72,600 |
| 2022/06/28 | 98 | 99 | 98 | 98 | ±0 | ±0% | 15,800 |
| 2022/06/27 | 96 | 98 | 96 | 98 | +2 | +2.1% | 47,100 |
| 2022/06/24 | 95 | 96 | 94 | 96 | +1 | +1.1% | 47,900 |
| 2022/06/23 | 95 | 95 | 93 | 95 | +1 | +1.1% | 36,500 |
| 2022/06/22 | 97 | 97 | 92 | 94 | -1 | -1.1% | 85,400 |
| 2022/06/21 | 92 | 96 | 92 | 95 | +3 | +3.3% | 59,200 |
| 2022/06/20 | 94 | 95 | 92 | 92 | -2 | -2.1% | 66,900 |
| 2022/06/17 | 95 | 95 | 93 | 94 | -2 | -2.1% | 37,100 |
| 2022/06/16 | 97 | 98 | 95 | 96 | ±0 | ±0% | 58,300 |
| 2022/06/15 | 97 | 98 | 96 | 96 | -1 | -1% | 56,600 |
| 2022/06/14 | 94 | 98 | 94 | 97 | +1 | +1% | 91,200 |
| 2022/06/13 | 97 | 99 | 95 | 96 | -3 | -3% | 161,500 |
| 2022/06/10 | 102 | 102 | 99 | 99 | -4 | -3.9% | 159,700 |
| 2022/06/09 | 102 | 104 | 101 | 103 | ±0 | ±0% | 75,300 |
| 2022/06/08 | 104 | 104 | 101 | 103 | ±0 | ±0% | 190,400 |
| 2022/06/07 | 102 | 108 | 101 | 103 | +1 | +1% | 534,700 |
| 2022/06/06 | 100 | 102 | 100 | 102 | +1 | +1% | 94,200 |
| 2022/06/03 | 101 | 102 | 100 | 101 | ±0 | ±0% | 94,000 |
| 2022/06/02 | 100 | 102 | 100 | 101 | +2 | +2% | 163,200 |
| 2022/06/01 | 96 | 100 | 96 | 99 | +2 | +2.1% | 94,900 |
| 2022/05/31 | 98 | 105 | 96 | 97 | +1 | +1% | 706,700 |
| 2022/05/30 | 99 | 99 | 95 | 96 | -1 | -1% | 168,800 |
| 2022/05/27 | 94 | 98 | 94 | 97 | +3 | +3.2% | 275,500 |
| 2022/05/26 | 93 | 94 | 92 | 94 | +2 | +2.2% | 133,400 |
| 2022/05/25 | 93 | 93 | 91 | 92 | -2 | -2.1% | 231,100 |
| 2022/05/24 | 98 | 99 | 93 | 94 | -6 | -6% | 846,600 |
| 2022/05/23 | 91 | 114 | 91 | 100 | +9 | +9.9% | 4,407,900 |
| 2022/05/20 | 87 | 94 | 87 | 91 | +4 | +4.6% | 506,000 |
| 2022/05/19 | 86 | 87 | 84 | 87 | -2 | -2.2% | 81,200 |
| 2022/05/18 | 85 | 89 | 85 | 89 | +4 | +4.7% | 72,400 |
| 2022/05/17 | 84 | 86 | 83 | 85 | +1 | +1.2% | 73,000 |
| 2022/05/16 | 84 | 85 | 84 | 84 | -1 | -1.2% | 14,000 |
| 2022/05/13 | 84 | 85 | 83 | 85 | +1 | +1.2% | 33,800 |
| 2022/05/12 | 85 | 85 | 83 | 84 | -2 | -2.3% | 81,700 |
| 2022/05/11 | 86 | 86 | 85 | 86 | -1 | -1.1% | 30,600 |
| 2022/05/10 | 86 | 87 | 85 | 87 | ±0 | ±0% | 40,200 |
| 2022/05/09 | 87 | 87 | 86 | 87 | -1 | -1.1% | 24,100 |
| 2022/05/06 | 88 | 88 | 86 | 88 | ±0 | ±0% | 28,400 |
| 2022/05/02 | 87 | 88 | 86 | 88 | ±0 | ±0% | 17,600 |
| 2022/04/28 | 86 | 88 | 86 | 88 | +2 | +2.3% | 29,200 |
701～
750
件表示中 / 3705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 | 9,500円 | +0.9% | -21.6% | 0.00% | 43.98倍 | 0.81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 | 99,000円 | -5.5% | -35.7% | 2.02% | 5.01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 | 296,400円 | -22.4% | -66.9% | 3.37% | 8.32倍 | 0.44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 | 268,400円 | -19.3% | -44.1% | 2.24% | 10.00倍 | 0.50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 | 171,000円 | -8.1% | +57.4% | 2.05% | 16.80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
