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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 77 | 78 | 76 | 78 | +2 | +2.6% | 48,100 |
| 2025/01/20 | 76 | 77 | 76 | 76 | ±0 | ±0% | 77,900 |
| 2025/01/17 | 76 | 77 | 76 | 76 | -1 | -1.3% | 27,800 |
| 2025/01/16 | 77 | 78 | 77 | 77 | -1 | -1.3% | 35,500 |
| 2025/01/15 | 77 | 78 | 77 | 78 | +1 | +1.3% | 51,800 |
| 2025/01/14 | 77 | 78 | 76 | 77 | -1 | -1.3% | 70,600 |
| 2025/01/10 | 77 | 78 | 77 | 78 | +2 | +2.6% | 121,100 |
| 2025/01/09 | 77 | 77 | 76 | 76 | ±0 | ±0% | 47,200 |
| 2025/01/08 | 78 | 78 | 76 | 76 | -2 | -2.6% | 83,400 |
| 2025/01/07 | 78 | 78 | 76 | 78 | ±0 | ±0% | 263,700 |
| 2025/01/06 | 77 | 78 | 77 | 78 | +1 | +1.3% | 81,500 |
| 2024/12/30 | 77 | 78 | 76 | 77 | ±0 | ±0% | 62,600 |
| 2024/12/27 | 76 | 78 | 76 | 77 | +2 | +2.7% | 152,100 |
| 2024/12/26 | 78 | 78 | 75 | 75 | -3 | -3.8% | 516,200 |
| 2024/12/25 | 77 | 79 | 76 | 78 | +1 | +1.3% | 303,100 |
| 2024/12/24 | 80 | 80 | 76 | 77 | -3 | -3.8% | 335,700 |
| 2024/12/23 | 80 | 81 | 79 | 80 | ±0 | ±0% | 123,500 |
| 2024/12/20 | 82 | 82 | 80 | 80 | ±0 | ±0% | 171,400 |
| 2024/12/19 | 82 | 82 | 79 | 80 | -2 | -2.4% | 225,400 |
| 2024/12/18 | 83 | 83 | 82 | 82 | ±0 | ±0% | 59,500 |
| 2024/12/17 | 83 | 83 | 82 | 82 | ±0 | ±0% | 29,000 |
| 2024/12/16 | 83 | 84 | 82 | 82 | ±0 | ±0% | 28,000 |
| 2024/12/13 | 82 | 84 | 82 | 82 | -2 | -2.4% | 76,800 |
| 2024/12/12 | 83 | 84 | 83 | 84 | +2 | +2.4% | 60,400 |
| 2024/12/11 | 83 | 83 | 82 | 82 | ±0 | ±0% | 53,700 |
| 2024/12/10 | 83 | 83 | 82 | 82 | -2 | -2.4% | 71,100 |
| 2024/12/09 | 83 | 84 | 82 | 84 | +1 | +1.2% | 77,900 |
| 2024/12/06 | 82 | 83 | 82 | 83 | ±0 | ±0% | 26,100 |
| 2024/12/05 | 83 | 83 | 82 | 83 | ±0 | ±0% | 44,300 |
| 2024/12/04 | 85 | 85 | 82 | 83 | -2 | -2.4% | 110,700 |
| 2024/12/03 | 85 | 85 | 84 | 85 | ±0 | ±0% | 34,700 |
| 2024/12/02 | 86 | 87 | 84 | 85 | ±0 | ±0% | 93,700 |
| 2024/11/29 | 83 | 85 | 82 | 85 | +1 | +1.2% | 39,800 |
| 2024/11/28 | 82 | 84 | 82 | 84 | +2 | +2.4% | 46,800 |
| 2024/11/27 | 84 | 84 | 82 | 82 | -1 | -1.2% | 96,800 |
| 2024/11/26 | 85 | 85 | 83 | 83 | -1 | -1.2% | 117,100 |
| 2024/11/25 | 85 | 85 | 84 | 84 | -1 | -1.2% | 38,300 |
| 2024/11/22 | 85 | 87 | 84 | 85 | ±0 | ±0% | 47,900 |
| 2024/11/21 | 84 | 85 | 83 | 85 | +1 | +1.2% | 16,100 |
| 2024/11/20 | 85 | 86 | 84 | 84 | -1 | -1.2% | 57,300 |
| 2024/11/19 | 87 | 87 | 85 | 85 | -1 | -1.2% | 23,600 |
| 2024/11/18 | 85 | 86 | 85 | 86 | -1 | -1.1% | 51,400 |
| 2024/11/15 | 84 | 87 | 82 | 87 | +2 | +2.4% | 215,100 |
| 2024/11/14 | 86 | 86 | 84 | 85 | -1 | -1.2% | 53,400 |
| 2024/11/13 | 84 | 86 | 84 | 86 | +2 | +2.4% | 47,300 |
| 2024/11/12 | 85 | 85 | 83 | 84 | ±0 | ±0% | 30,800 |
| 2024/11/11 | 85 | 85 | 83 | 84 | ±0 | ±0% | 12,700 |
| 2024/11/08 | 83 | 85 | 83 | 84 | +1 | +1.2% | 46,400 |
| 2024/11/07 | 85 | 85 | 82 | 83 | -2 | -2.4% | 119,000 |
| 2024/11/06 | 83 | 85 | 83 | 85 | +2 | +2.4% | 71,500 |
51～
100
件表示中 / 3673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 | 8,000円 | -6.9% | -59.3% | 0.00% | 140.35倍 | 0.72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 | 9,200円 | +4.2% | -2.7% | 0.54% | 6.90倍 | 0.35倍 |
|
断熱・防水工事やシロアリ防除手がける傘下のピコイが収益柱。基板や押出機等の受託製造も |
| 鉱研工業 | 42,600円 | +15.4% | +25.8% | 2.82% | 9.76倍 | 0.73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 |
| ニッチツ | 164,800円 | +9.8% | -15.3% | 2.12% | 12.95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 |
| コンバム | 197,400円 | +7.0% | -10.2% | 2.53% | 13.97倍 | 0.52倍 |
|
真空吸着搬送機器メーカー。自動車関連、電子産業向けが多い。中国、韓国など海外を強化 |
市場注目の銘柄
チャート関連のコラム
