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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 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 |
2020/08/12 | 82 | 82 | 81 | 81 | ±0 | ±0% | 40,900 |
2020/08/11 | 81 | 84 | 81 | 81 | -1 | -1.2% | 164,500 |
2020/08/07 | 82 | 83 | 81 | 82 | -1 | -1.2% | 56,800 |
2020/08/06 | 84 | 84 | 81 | 83 | ±0 | ±0% | 88,200 |
2020/08/05 | 82 | 84 | 82 | 83 | ±0 | ±0% | 30,200 |
2020/08/04 | 81 | 85 | 81 | 83 | +2 | +2.5% | 63,800 |
2020/08/03 | 77 | 83 | 77 | 81 | +4 | +5.2% | 121,800 |
2020/07/31 | 81 | 81 | 76 | 77 | -4 | -4.9% | 187,100 |
2020/07/30 | 85 | 85 | 80 | 81 | -3 | -3.6% | 111,800 |
2020/07/29 | 85 | 86 | 83 | 84 | -1 | -1.2% | 51,800 |
2020/07/28 | 87 | 87 | 85 | 85 | -1 | -1.2% | 31,100 |
2020/07/27 | 86 | 88 | 85 | 86 | ±0 | ±0% | 71,600 |
2020/07/22 | 88 | 88 | 86 | 86 | -2 | -2.3% | 15,700 |
2020/07/21 | 87 | 88 | 87 | 88 | ±0 | ±0% | 32,700 |
1001~
1050
件表示中 / 3572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 | 8,200円 | +1.1% | +3.7% | 0.00% | 36.12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 |
エンシュウ | 61,400円 | +6.7% | -1.6% | 2.28% | 12.90倍 | 0.33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% | 13.61倍 | 1.15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 |
サンセイ | 37,900円 | -7.8% | -5.2% | 3.96% | 10.52倍 | 0.66倍 |
|
ビル用ゴンドラ、舞台装置のパイオニア。レンタルゴンドラや船舶修理、魚礁など海洋関連も |
コンバム | - | -5.7% | -16.4% | - | - | - |
|
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