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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 85 | 90 | 84 | 85 | ±0 | ±0% | 2,082,800 |
| 2025/04/21 | 83 | 96 | 81 | 85 | +2 | +2.4% | 3,836,600 |
| 2025/04/18 | 81 | 83 | 80 | 83 | +3 | +3.8% | 143,400 |
| 2025/04/17 | 80 | 87 | 79 | 80 | -1 | -1.2% | 1,753,400 |
| 2025/04/16 | 82 | 83 | 80 | 81 | -1 | -1.2% | 163,400 |
| 2025/04/15 | 81 | 82 | 80 | 82 | +1 | +1.2% | 51,300 |
| 2025/04/14 | 78 | 81 | 78 | 81 | +2 | +2.5% | 153,100 |
| 2025/04/11 | 78 | 79 | 78 | 79 | +1 | +1.3% | 26,700 |
| 2025/04/10 | 80 | 80 | 78 | 78 | +1 | +1.3% | 96,000 |
| 2025/04/09 | 77 | 78 | 76 | 77 | -2 | -2.5% | 52,800 |
| 2025/04/08 | 79 | 79 | 76 | 79 | +4 | +5.3% | 286,500 |
| 2025/04/07 | 79 | 79 | 74 | 75 | -5 | -6.3% | 464,000 |
| 2025/04/04 | 81 | 82 | 79 | 80 | -3 | -3.6% | 232,200 |
| 2025/04/03 | 79 | 84 | 79 | 83 | +1 | +1.2% | 231,800 |
| 2025/04/02 | 83 | 86 | 82 | 82 | -2 | -2.4% | 288,700 |
| 2025/04/01 | 82 | 85 | 81 | 84 | +2 | +2.4% | 285,200 |
| 2025/03/31 | 83 | 98 | 79 | 82 | -2 | -2.4% | 5,130,800 |
| 2025/03/28 | 83 | 84 | 81 | 84 | +1 | +1.2% | 108,000 |
| 2025/03/27 | 84 | 84 | 82 | 83 | -2 | -2.4% | 82,700 |
| 2025/03/26 | 82 | 85 | 82 | 85 | +1 | +1.2% | 217,200 |
| 2025/03/25 | 81 | 84 | 81 | 84 | +3 | +3.7% | 94,600 |
| 2025/03/24 | 82 | 82 | 81 | 81 | -1 | -1.2% | 70,500 |
| 2025/03/21 | 82 | 83 | 82 | 82 | ±0 | ±0% | 13,700 |
| 2025/03/19 | 84 | 84 | 82 | 82 | -2 | -2.4% | 84,100 |
| 2025/03/18 | 83 | 84 | 82 | 84 | +2 | +2.4% | 112,400 |
| 2025/03/17 | 80 | 83 | 80 | 82 | +2 | +2.5% | 130,000 |
| 2025/03/14 | 80 | 82 | 80 | 80 | -2 | -2.4% | 77,500 |
| 2025/03/13 | 81 | 82 | 80 | 82 | +2 | +2.5% | 83,300 |
| 2025/03/12 | 80 | 80 | 79 | 80 | +1 | +1.3% | 25,700 |
| 2025/03/11 | 79 | 80 | 79 | 79 | ±0 | ±0% | 16,800 |
| 2025/03/10 | 80 | 80 | 79 | 79 | ±0 | ±0% | 16,800 |
| 2025/03/07 | 81 | 81 | 79 | 79 | -3 | -3.7% | 129,600 |
| 2025/03/06 | 80 | 82 | 80 | 82 | +1 | +1.2% | 45,500 |
| 2025/03/05 | 79 | 81 | 79 | 81 | +2 | +2.5% | 60,000 |
| 2025/03/04 | 79 | 80 | 79 | 79 | -2 | -2.5% | 24,900 |
| 2025/03/03 | 80 | 81 | 79 | 81 | +3 | +3.8% | 138,900 |
| 2025/02/28 | 80 | 81 | 78 | 78 | -2 | -2.5% | 82,000 |
| 2025/02/27 | 79 | 81 | 78 | 80 | +1 | +1.3% | 181,700 |
| 2025/02/26 | 78 | 79 | 77 | 79 | +2 | +2.6% | 75,800 |
| 2025/02/25 | 77 | 79 | 77 | 77 | -1 | -1.3% | 76,100 |
| 2025/02/21 | 78 | 79 | 78 | 78 | ±0 | ±0% | 27,100 |
| 2025/02/20 | 79 | 79 | 78 | 78 | ±0 | ±0% | 18,800 |
| 2025/02/19 | 79 | 80 | 78 | 78 | -1 | -1.3% | 51,000 |
| 2025/02/18 | 80 | 80 | 78 | 79 | ±0 | ±0% | 70,200 |
| 2025/02/17 | 80 | 80 | 77 | 79 | -2 | -2.5% | 263,300 |
| 2025/02/14 | 81 | 81 | 80 | 81 | -1 | -1.2% | 85,500 |
| 2025/02/13 | 81 | 82 | 80 | 82 | +1 | +1.2% | 38,900 |
| 2025/02/12 | 82 | 82 | 81 | 81 | -1 | -1.2% | 92,900 |
| 2025/02/10 | 80 | 85 | 80 | 82 | +2 | +2.5% | 365,700 |
| 2025/02/07 | 79 | 80 | 79 | 80 | ±0 | ±0% | 12,500 |
51～
100
件表示中 / 3735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 | 9,200円 | +0.9% | -21.6% | 0.00% | 42.59倍 | 0.79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 | 96,500円 | -5.5% | -35.7% | 2.07% | 4.88倍 | 0.70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 | 193,400円 | -8.1% | +57.4% | 1.81% | 19.00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 |
| 太平製 | 265,300円 | -19.3% | -44.1% | 2.26% | 9.88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 |
| 東自機 | 271,500円 | -22.4% | -66.9% | 3.68% | 7.62倍 | 0.40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
