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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 87 | 88 | 86 | 88 | +1 | +1.1% | 12,700 |
2020/07/17 | 89 | 89 | 86 | 87 | -1 | -1.1% | 85,200 |
2020/07/16 | 89 | 89 | 87 | 88 | -1 | -1.1% | 49,000 |
2020/07/15 | 88 | 89 | 88 | 89 | +2 | +2.3% | 68,300 |
2020/07/14 | 88 | 88 | 87 | 87 | -1 | -1.1% | 16,100 |
2020/07/13 | 88 | 89 | 87 | 88 | +2 | +2.3% | 43,600 |
2020/07/10 | 88 | 89 | 85 | 86 | -2 | -2.3% | 212,700 |
2020/07/09 | 90 | 91 | 87 | 88 | -2 | -2.2% | 192,400 |
2020/07/08 | 90 | 91 | 90 | 90 | ±0 | ±0% | 35,200 |
2020/07/07 | 92 | 92 | 90 | 90 | -2 | -2.2% | 101,600 |
2020/07/06 | 88 | 92 | 88 | 92 | +3 | +3.4% | 64,700 |
2020/07/03 | 86 | 90 | 86 | 89 | +3 | +3.5% | 116,100 |
2020/07/02 | 91 | 93 | 85 | 86 | -5 | -5.5% | 448,100 |
2020/07/01 | 91 | 95 | 90 | 91 | +1 | +1.1% | 336,300 |
2020/06/30 | 90 | 93 | 90 | 90 | +1 | +1.1% | 133,200 |
2020/06/29 | 92 | 93 | 88 | 89 | -4 | -4.3% | 294,800 |
2020/06/26 | 95 | 96 | 89 | 93 | -2 | -2.1% | 363,600 |
2020/06/25 | 98 | 98 | 94 | 95 | -3 | -3.1% | 526,500 |
2020/06/24 | 99 | 103 | 97 | 98 | ±0 | ±0% | 785,100 |
2020/06/23 | 96 | 99 | 94 | 98 | +3 | +3.2% | 363,600 |
2020/06/22 | 94 | 96 | 93 | 95 | +1 | +1.1% | 206,600 |
2020/06/19 | 93 | 96 | 91 | 94 | +1 | +1.1% | 286,200 |
2020/06/18 | 92 | 93 | 90 | 93 | +2 | +2.2% | 158,800 |
2020/06/17 | 90 | 91 | 89 | 91 | +1 | +1.1% | 61,100 |
2020/06/16 | 88 | 91 | 88 | 90 | +4 | +4.7% | 333,900 |
2020/06/15 | 91 | 94 | 86 | 86 | -3 | -3.4% | 612,900 |
2020/06/12 | 89 | 93 | 87 | 89 | -6 | -6.3% | 452,500 |
2020/06/11 | 98 | 100 | 94 | 95 | -5 | -5% | 714,000 |
2020/06/10 | 93 | 104 | 92 | 100 | +7 | +7.5% | 1,448,600 |
2020/06/09 | 95 | 97 | 90 | 93 | -1 | -1.1% | 539,600 |
2020/06/08 | 92 | 97 | 90 | 94 | +3 | +3.3% | 666,500 |
2020/06/05 | 88 | 91 | 86 | 91 | +3 | +3.4% | 370,700 |
2020/06/04 | 86 | 90 | 84 | 88 | +4 | +4.8% | 995,300 |
2020/06/03 | 84 | 88 | 82 | 84 | +1 | +1.2% | 557,600 |
2020/06/02 | 82 | 84 | 82 | 83 | +2 | +2.5% | 142,500 |
2020/06/01 | 80 | 82 | 80 | 81 | +1 | +1.3% | 200,100 |
2020/05/29 | 81 | 81 | 80 | 80 | -1 | -1.2% | 74,800 |
2020/05/28 | 86 | 86 | 81 | 81 | -4 | -4.7% | 706,200 |
2020/05/27 | 87 | 88 | 84 | 85 | -1 | -1.2% | 478,900 |
2020/05/26 | 86 | 87 | 84 | 86 | +1 | +1.2% | 451,700 |
2020/05/25 | 82 | 85 | 82 | 85 | +4 | +4.9% | 444,200 |
2020/05/22 | 80 | 82 | 80 | 81 | +1 | +1.3% | 253,000 |
2020/05/21 | 81 | 83 | 80 | 80 | ±0 | ±0% | 196,500 |
2020/05/20 | 81 | 81 | 80 | 80 | -1 | -1.2% | 107,300 |
2020/05/19 | 80 | 81 | 79 | 81 | +1 | +1.3% | 110,600 |
2020/05/18 | 81 | 81 | 78 | 80 | -1 | -1.2% | 169,400 |
2020/05/15 | 79 | 81 | 79 | 81 | +2 | +2.5% | 174,400 |
2020/05/14 | 80 | 81 | 79 | 79 | -1 | -1.3% | 117,800 |
2020/05/13 | 79 | 81 | 79 | 80 | ±0 | ±0% | 95,600 |
2020/05/12 | 81 | 81 | 79 | 80 | ±0 | ±0% | 53,300 |
1051~
1100
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