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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 82 | 83 | 82 | 83 | +1 | +1.2% | 8,500 |
| 2024/11/01 | 83 | 83 | 82 | 82 | -2 | -2.4% | 57,700 |
| 2024/10/31 | 82 | 84 | 82 | 84 | +1 | +1.2% | 36,900 |
| 2024/10/30 | 84 | 84 | 82 | 83 | -1 | -1.2% | 28,200 |
| 2024/10/29 | 83 | 84 | 83 | 84 | +1 | +1.2% | 43,400 |
| 2024/10/28 | 83 | 84 | 81 | 83 | -1 | -1.2% | 229,000 |
| 2024/10/25 | 84 | 84 | 83 | 84 | ±0 | ±0% | 3,700 |
| 2024/10/24 | 85 | 85 | 83 | 84 | -1 | -1.2% | 204,700 |
| 2024/10/23 | 85 | 85 | 84 | 85 | ±0 | ±0% | 4,100 |
| 2024/10/22 | 86 | 86 | 84 | 85 | -1 | -1.2% | 15,900 |
| 2024/10/21 | 85 | 86 | 84 | 86 | +1 | +1.2% | 14,400 |
| 2024/10/18 | 85 | 85 | 84 | 85 | +1 | +1.2% | 12,700 |
| 2024/10/17 | 85 | 85 | 84 | 84 | ±0 | ±0% | 32,700 |
| 2024/10/16 | 85 | 86 | 84 | 84 | -2 | -2.3% | 38,400 |
| 2024/10/15 | 85 | 86 | 85 | 86 | ±0 | ±0% | 4,800 |
| 2024/10/11 | 86 | 86 | 85 | 86 | ±0 | ±0% | 14,800 |
| 2024/10/10 | 85 | 86 | 85 | 86 | +1 | +1.2% | 8,600 |
| 2024/10/09 | 86 | 86 | 85 | 85 | -1 | -1.2% | 23,300 |
| 2024/10/08 | 85 | 86 | 85 | 86 | +1 | +1.2% | 20,100 |
| 2024/10/07 | 86 | 86 | 85 | 85 | -1 | -1.2% | 18,000 |
| 2024/10/04 | 85 | 86 | 85 | 86 | +1 | +1.2% | 21,300 |
| 2024/10/03 | 85 | 85 | 84 | 85 | +1 | +1.2% | 92,400 |
| 2024/10/02 | 85 | 85 | 83 | 84 | -1 | -1.2% | 45,800 |
| 2024/10/01 | 85 | 85 | 84 | 85 | +2 | +2.4% | 53,600 |
| 2024/09/30 | 85 | 85 | 83 | 83 | -3 | -3.5% | 99,700 |
| 2024/09/27 | 84 | 87 | 84 | 86 | ±0 | ±0% | 85,000 |
| 2024/09/26 | 85 | 86 | 84 | 86 | +1 | +1.2% | 66,900 |
| 2024/09/25 | 85 | 85 | 84 | 85 | +1 | +1.2% | 83,900 |
| 2024/09/24 | 85 | 86 | 84 | 84 | -1 | -1.2% | 94,900 |
| 2024/09/20 | 85 | 86 | 84 | 85 | ±0 | ±0% | 61,900 |
| 2024/09/19 | 85 | 86 | 84 | 85 | +2 | +2.4% | 86,200 |
| 2024/09/18 | 83 | 85 | 82 | 83 | ±0 | ±0% | 110,600 |
| 2024/09/17 | 83 | 84 | 81 | 83 | ±0 | ±0% | 193,000 |
| 2024/09/13 | 84 | 84 | 83 | 83 | -1 | -1.2% | 53,000 |
| 2024/09/12 | 83 | 85 | 83 | 84 | +2 | +2.4% | 63,900 |
| 2024/09/11 | 85 | 85 | 81 | 82 | -2 | -2.4% | 186,100 |
| 2024/09/10 | 85 | 86 | 84 | 84 | -1 | -1.2% | 111,400 |
| 2024/09/09 | 83 | 85 | 82 | 85 | ±0 | ±0% | 162,400 |
| 2024/09/06 | 87 | 87 | 84 | 85 | -3 | -3.4% | 250,300 |
| 2024/09/05 | 85 | 89 | 84 | 88 | +3 | +3.5% | 254,800 |
| 2024/09/04 | 91 | 91 | 85 | 85 | -6 | -6.6% | 582,900 |
| 2024/09/03 | 93 | 94 | 91 | 91 | -2 | -2.2% | 120,200 |
| 2024/09/02 | 92 | 93 | 91 | 93 | +1 | +1.1% | 45,200 |
| 2024/08/30 | 92 | 93 | 91 | 92 | -1 | -1.1% | 110,100 |
| 2024/08/29 | 94 | 97 | 92 | 93 | ±0 | ±0% | 240,100 |
| 2024/08/28 | 91 | 95 | 89 | 93 | +4 | +4.5% | 306,500 |
| 2024/08/27 | 89 | 90 | 89 | 89 | +1 | +1.1% | 60,000 |
| 2024/08/26 | 89 | 89 | 88 | 88 | ±0 | ±0% | 11,900 |
| 2024/08/23 | 88 | 89 | 88 | 88 | ±0 | ±0% | 34,700 |
| 2024/08/22 | 86 | 89 | 86 | 88 | +1 | +1.1% | 74,300 |
101～
150
件表示中 / 3673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 | 8,000円 | -6.9% | -59.3% | 0.00% | 140.35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 |
| フリージアマク | 9,200円 | +4.2% | -2.7% | 0.54% | 6.90倍 | 0.35倍 |
|
断熱・防水工事やシロアリ防除手がける傘下のピコイが収益柱。基板や押出機等の受託製造も |
| 鉱研工業 | 42,600円 | +15.4% | +25.8% | 2.82% | 9.76倍 | 0.73倍 |
|
地下資源工事用掘削機械で有数。温泉開発工事など施工も行う。日立建機、エンバイオと提携 |
| ニッチツ | 164,800円 | +9.8% | -15.3% | 2.12% | 12.95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 |
| コンバム | 197,400円 | +7.0% | -10.2% | 2.53% | 13.97倍 | 0.52倍 |
|
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
