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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 84 | 86 | 84 | 85 | +1 | +1.2% | 41,100 |
2020/10/22 | 87 | 87 | 84 | 84 | -2 | -2.3% | 115,700 |
2020/10/21 | 86 | 87 | 86 | 86 | ±0 | ±0% | 41,600 |
2020/10/20 | 88 | 94 | 85 | 86 | +1 | +1.2% | 537,600 |
2020/10/19 | 85 | 87 | 85 | 85 | ±0 | ±0% | 78,800 |
2020/10/16 | 89 | 90 | 83 | 85 | -4 | -4.5% | 376,000 |
2020/10/15 | 89 | 90 | 89 | 89 | -1 | -1.1% | 30,000 |
2020/10/14 | 91 | 92 | 90 | 90 | -1 | -1.1% | 120,400 |
2020/10/13 | 90 | 93 | 90 | 91 | +2 | +2.2% | 183,600 |
2020/10/12 | 89 | 90 | 88 | 89 | ±0 | ±0% | 107,100 |
2020/10/09 | 89 | 89 | 88 | 89 | +1 | +1.1% | 57,400 |
2020/10/08 | 90 | 90 | 88 | 88 | -1 | -1.1% | 21,400 |
2020/10/07 | 89 | 90 | 88 | 89 | ±0 | ±0% | 104,000 |
2020/10/06 | 90 | 90 | 89 | 89 | -1 | -1.1% | 23,200 |
2020/10/05 | 89 | 90 | 89 | 90 | +2 | +2.3% | 18,900 |
2020/10/02 | 92 | 93 | 88 | 88 | - | - | 168,300 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 94 | 94 | 92 | 92 | -1 | -1.1% | 37,200 |
2020/09/29 | 92 | 94 | 92 | 93 | +1 | +1.1% | 33,900 |
2020/09/28 | 94 | 94 | 92 | 92 | -1 | -1.1% | 66,700 |
2020/09/25 | 94 | 95 | 93 | 93 | ±0 | ±0% | 99,900 |
2020/09/24 | 93 | 96 | 91 | 93 | -1 | -1.1% | 175,500 |
2020/09/23 | 94 | 97 | 93 | 94 | ±0 | ±0% | 135,500 |
2020/09/18 | 94 | 96 | 91 | 94 | +1 | +1.1% | 195,200 |
2020/09/17 | 94 | 98 | 92 | 93 | -1 | -1.1% | 453,800 |
2020/09/16 | 92 | 97 | 92 | 94 | +2 | +2.2% | 266,900 |
2020/09/15 | 93 | 93 | 91 | 92 | -1 | -1.1% | 66,700 |
2020/09/14 | 88 | 93 | 86 | 93 | +5 | +5.7% | 471,700 |
2020/09/11 | 91 | 92 | 88 | 88 | -3 | -3.3% | 155,400 |
2020/09/10 | 92 | 93 | 89 | 91 | -1 | -1.1% | 184,900 |
2020/09/09 | 87 | 96 | 86 | 92 | +6 | +7% | 1,143,300 |
2020/09/08 | 85 | 87 | 84 | 86 | +1 | +1.2% | 99,500 |
2020/09/07 | 85 | 86 | 85 | 85 | -1 | -1.2% | 118,700 |
2020/09/04 | 84 | 86 | 83 | 86 | +1 | +1.2% | 99,500 |
2020/09/03 | 86 | 86 | 85 | 85 | -1 | -1.2% | 35,200 |
2020/09/02 | 85 | 86 | 84 | 86 | +2 | +2.4% | 41,500 |
2020/09/01 | 86 | 86 | 84 | 84 | -1 | -1.2% | 38,300 |
2020/08/31 | 83 | 86 | 83 | 85 | +2 | +2.4% | 68,600 |
2020/08/28 | 84 | 85 | 82 | 83 | ±0 | ±0% | 181,400 |
2020/08/27 | 84 | 84 | 83 | 83 | -1 | -1.2% | 33,900 |
2020/08/26 | 85 | 86 | 84 | 84 | ±0 | ±0% | 108,800 |
2020/08/25 | 86 | 87 | 84 | 84 | -1 | -1.2% | 107,000 |
2020/08/24 | 87 | 88 | 85 | 85 | -1 | -1.2% | 110,000 |
2020/08/21 | 86 | 89 | 86 | 86 | -1 | -1.1% | 154,100 |
2020/08/20 | 84 | 87 | 84 | 87 | +4 | +4.8% | 302,900 |
2020/08/19 | 82 | 84 | 82 | 83 | +1 | +1.2% | 122,000 |
2020/08/18 | 81 | 83 | 81 | 82 | +1 | +1.2% | 35,300 |
2020/08/17 | 80 | 82 | 80 | 81 | +1 | +1.3% | 107,000 |
2020/08/14 | 81 | 81 | 80 | 80 | -2 | -2.4% | 160,800 |
2020/08/13 | 81 | 83 | 81 | 82 | +1 | +1.2% | 97,200 |
1001~
1050
件表示中 / 3586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 | 8,500円 | +1.1% | +3.7% | 0.00% | 37.44倍 | 0.76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 |
太平製 | 274,400円 | -17.8% | -44.0% | 3.83% | 6.79倍 | 0.51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 |
エンシュウ | 59,000円 | -5.4% | - | 1.69% | - | 0.32倍 |
|
自動車用工作機械とヤマハ発動機向け部品加工が柱。レーザー加工機や自動化システムに力 |
明治機 | 32,600円 | +22.6% | +5.7% | 1.23% | 33.78倍 | 1.27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 |
ニチダイ | 39,900円 | +5.1% | +56.3% | 1.50% | 72.28倍 | 0.34倍 |
|
独立系金型メーカー。複雑形状の精密鍛造金型で強み。ターボチャージャー部品が第2の柱 |
市場注目の銘柄
チャート関連のコラム