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 |
|---|---|---|---|---|---|---|---|
| 2022/06/21 | 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 |
| 2022/04/27 | 87 | 87 | 85 | 86 | -2 | -2.3% | 81,300 |
| 2022/04/26 | 87 | 88 | 86 | 88 | +2 | +2.3% | 30,500 |
| 2022/04/25 | 88 | 88 | 86 | 86 | -3 | -3.4% | 52,600 |
| 2022/04/22 | 91 | 91 | 88 | 89 | -2 | -2.2% | 75,700 |
| 2022/04/21 | 94 | 95 | 91 | 91 | -4 | -4.2% | 179,900 |
| 2022/04/20 | 97 | 97 | 95 | 95 | -2 | -2.1% | 53,100 |
| 2022/04/19 | 96 | 99 | 95 | 97 | +2 | +2.1% | 138,500 |
| 2022/04/18 | 96 | 96 | 93 | 95 | -1 | -1% | 94,100 |
| 2022/04/15 | 98 | 98 | 95 | 96 | -3 | -3% | 204,900 |
| 2022/04/14 | 94 | 99 | 94 | 99 | +5 | +5.3% | 205,800 |
| 2022/04/13 | 92 | 94 | 92 | 94 | +1 | +1.1% | 52,800 |
| 2022/04/12 | 92 | 93 | 91 | 93 | +1 | +1.1% | 76,700 |
| 2022/04/11 | 91 | 93 | 91 | 92 | ±0 | ±0% | 57,000 |
| 2022/04/08 | 91 | 92 | 91 | 92 | ±0 | ±0% | 58,100 |
| 2022/04/07 | 91 | 92 | 91 | 92 | ±0 | ±0% | 46,800 |
751～
800
件表示中 / 3740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 |
| フリージアマク | 10,500円 | -1.0% | -9.3% | 0.57% | 5.91倍 | 0.38倍 |
|
押出機等を製造。買収した子会社で防水・防蟻工事、プリント基板製造等。上場会社への投資も |
| 高見サイ | 97,500円 | -5.5% | -35.7% | 2.05% | 4.93倍 | 0.71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 |
| ニッチツ | 196,800円 | -8.1% | +57.4% | 1.78% | 19.33倍 | 0.34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 |
| 東自機 | 288,500円 | -22.4% | -66.9% | 3.47% | 8.10倍 | 0.43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
