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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 64 | 69 | 61 | 62 | -9 | -12.7% | 516,500 |
2020/03/12 | 73 | 75 | 68 | 71 | -2 | -2.7% | 733,200 |
2020/03/11 | 78 | 79 | 73 | 73 | -1 | -1.4% | 286,900 |
2020/03/10 | 68 | 76 | 64 | 74 | +2 | +2.8% | 481,200 |
2020/03/09 | 79 | 79 | 70 | 72 | -6 | -7.7% | 446,900 |
2020/03/06 | 78 | 79 | 71 | 78 | -2 | -2.5% | 400,800 |
2020/03/05 | 80 | 81 | 78 | 80 | ±0 | ±0% | 175,800 |
2020/03/04 | 75 | 80 | 75 | 80 | +1 | +1.3% | 127,700 |
2020/03/03 | 78 | 81 | 77 | 79 | +2 | +2.6% | 242,700 |
2020/03/02 | 74 | 78 | 72 | 77 | +8 | +11.6% | 182,300 |
2020/02/28 | 71 | 74 | 67 | 69 | -8 | -10.4% | 757,400 |
2020/02/27 | 85 | 85 | 76 | 77 | -7 | -8.3% | 456,300 |
2020/02/26 | 87 | 90 | 84 | 84 | -4 | -4.5% | 219,400 |
2020/02/25 | 83 | 88 | 82 | 88 | -3 | -3.3% | 362,700 |
2020/02/21 | 90 | 91 | 90 | 91 | +1 | +1.1% | 79,800 |
2020/02/20 | 92 | 92 | 90 | 90 | -1 | -1.1% | 85,400 |
2020/02/19 | 88 | 92 | 88 | 91 | +3 | +3.4% | 187,500 |
2020/02/18 | 91 | 91 | 88 | 88 | -4 | -4.3% | 298,200 |
2020/02/17 | 96 | 96 | 92 | 92 | -6 | -6.1% | 406,600 |
2020/02/14 | 97 | 98 | 96 | 98 | +1 | +1% | 76,100 |
2020/02/13 | 99 | 99 | 96 | 97 | -2 | -2% | 280,900 |
2020/02/12 | 99 | 100 | 98 | 99 | ±0 | ±0% | 220,300 |
2020/02/10 | 100 | 101 | 99 | 99 | -1 | -1% | 42,400 |
2020/02/07 | 100 | 101 | 100 | 100 | -1 | -1% | 26,700 |
2020/02/06 | 102 | 103 | 100 | 101 | -2 | -1.9% | 122,200 |
2020/02/05 | 100 | 103 | 100 | 103 | +4 | +4% | 109,700 |
2020/02/04 | 100 | 100 | 99 | 99 | +1 | +1% | 10,900 |
2020/02/03 | 98 | 100 | 98 | 98 | -2 | -2% | 113,400 |
2020/01/31 | 100 | 101 | 99 | 100 | ±0 | ±0% | 120,900 |
2020/01/30 | 100 | 101 | 100 | 100 | ±0 | ±0% | 151,400 |
2020/01/29 | 100 | 101 | 100 | 100 | -1 | -1% | 217,400 |
2020/01/28 | 102 | 102 | 101 | 101 | -2 | -1.9% | 174,200 |
2020/01/27 | 102 | 103 | 101 | 103 | ±0 | ±0% | 85,200 |
2020/01/24 | 103 | 103 | 102 | 103 | ±0 | ±0% | 120,400 |
2020/01/23 | 105 | 105 | 103 | 103 | -1 | -1% | 51,000 |
2020/01/22 | 104 | 105 | 104 | 104 | -1 | -1% | 79,700 |
2020/01/21 | 105 | 105 | 104 | 105 | ±0 | ±0% | 30,700 |
2020/01/20 | 105 | 105 | 104 | 105 | +1 | +1% | 78,200 |
2020/01/17 | 106 | 107 | 104 | 104 | ±0 | ±0% | 172,700 |
2020/01/16 | 105 | 105 | 104 | 104 | ±0 | ±0% | 96,600 |
2020/01/15 | 104 | 106 | 103 | 104 | ±0 | ±0% | 188,400 |
2020/01/14 | 103 | 104 | 102 | 104 | +1 | +1% | 106,300 |
2020/01/10 | 103 | 104 | 102 | 103 | -1 | -1% | 198,600 |
2020/01/09 | 105 | 106 | 103 | 104 | ±0 | ±0% | 156,700 |
2020/01/08 | 106 | 106 | 104 | 104 | -2 | -1.9% | 84,600 |
2020/01/07 | 104 | 106 | 104 | 106 | +2 | +1.9% | 200,200 |
2020/01/06 | 103 | 104 | 103 | 104 | ±0 | ±0% | 48,800 |
2019/12/30 | 103 | 105 | 103 | 104 | +1 | +1% | 69,500 |
2019/12/27 | 103 | 103 | 102 | 103 | ±0 | ±0% | 48,800 |
2019/12/26 | 104 | 104 | 101 | 103 | +1 | +1% | 210,000 |
1151~
1200
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