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 |
|---|---|---|---|---|---|---|---|
| 2020/04/10 | 74 | 74 | 71 | 72 | -2 | -2.7% | 50,600 |
| 2020/04/09 | 72 | 75 | 72 | 74 | +2 | +2.8% | 41,300 |
| 2020/04/08 | 70 | 73 | 69 | 72 | +2 | +2.9% | 60,000 |
| 2020/04/07 | 69 | 71 | 68 | 70 | +2 | +2.9% | 80,300 |
| 2020/04/06 | 67 | 69 | 67 | 68 | +1 | +1.5% | 57,100 |
| 2020/04/03 | 70 | 70 | 67 | 67 | -2 | -2.9% | 30,800 |
| 2020/04/02 | 70 | 71 | 69 | 69 | -2 | -2.8% | 81,300 |
| 2020/04/01 | 73 | 73 | 71 | 71 | -1 | -1.4% | 34,100 |
| 2020/03/31 | 72 | 73 | 72 | 72 | +1 | +1.4% | 65,500 |
| 2020/03/30 | 72 | 73 | 71 | 71 | -3 | -4.1% | 87,700 |
| 2020/03/27 | 75 | 76 | 73 | 74 | ±0 | ±0% | 114,600 |
| 2020/03/26 | 77 | 77 | 74 | 74 | -4 | -5.1% | 136,500 |
| 2020/03/25 | 80 | 80 | 78 | 78 | ±0 | ±0% | 270,600 |
| 2020/03/24 | 75 | 79 | 75 | 78 | +3 | +4% | 138,000 |
| 2020/03/23 | 75 | 75 | 71 | 75 | -1 | -1.3% | 186,600 |
| 2020/03/19 | 77 | 78 | 74 | 76 | -1 | -1.3% | 127,600 |
| 2020/03/18 | 70 | 79 | 70 | 77 | +8 | +11.6% | 283,800 |
| 2020/03/17 | 63 | 71 | 63 | 69 | +2 | +3% | 302,900 |
| 2020/03/16 | 67 | 70 | 64 | 67 | +5 | +8.1% | 281,300 |
| 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 |
1251～
1300
件表示中 / 3705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 | 9,500円 | +0.9% | -21.6% | 0.00% | 43.98倍 | 0.81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 |
| 高見サイ | 99,000円 | -5.5% | -35.7% | 2.02% | 5.01倍 | 0.72倍 |
|
駅の自動券売機を製造販売。ＡＴＭ向け硬貨・紙幣処理装置等のメカトロ機器、ゲート等特機も |
| 東自機 | 296,400円 | -22.4% | -66.9% | 3.37% | 8.32倍 | 0.44倍 |
|
たばこ自動包装機から出発し食品包装、古紙圧縮機等へ総合化。銘産・贈答品包装で高シェア |
| 太平製 | 268,400円 | -19.3% | -44.1% | 2.24% | 10.00倍 | 0.50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 |
| ニッチツ | 171,000円 | -8.1% | +57.4% | 2.05% | 16.80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 |
市場注目の銘柄
チャート関連のコラム
