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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 66 | 68 | 66 | 67 | ±0 | ±0% | 65,600 |
| 2017/04/06 | 68 | 69 | 66 | 67 | -1 | -1.5% | 257,800 |
| 2017/04/05 | 68 | 69 | 68 | 68 | -1 | -1.4% | 28,700 |
| 2017/04/04 | 69 | 69 | 68 | 69 | ±0 | ±0% | 43,100 |
| 2017/04/03 | 70 | 70 | 68 | 69 | +1 | +1.5% | 46,400 |
| 2017/03/31 | 70 | 70 | 68 | 68 | -1 | -1.4% | 32,000 |
| 2017/03/30 | 69 | 70 | 68 | 69 | ±0 | ±0% | 27,800 |
| 2017/03/29 | 69 | 69 | 68 | 69 | +1 | +1.5% | 92,700 |
| 2017/03/28 | 68 | 69 | 68 | 68 | ±0 | ±0% | 281,300 |
| 2017/03/27 | 70 | 70 | 68 | 68 | -1 | -1.4% | 103,400 |
| 2017/03/24 | 68 | 70 | 68 | 69 | +1 | +1.5% | 115,300 |
| 2017/03/23 | 69 | 69 | 68 | 68 | ±0 | ±0% | 28,300 |
| 2017/03/22 | 68 | 69 | 68 | 68 | ±0 | ±0% | 205,800 |
| 2017/03/21 | 69 | 70 | 68 | 68 | -1 | -1.4% | 58,200 |
| 2017/03/17 | 70 | 70 | 69 | 69 | ±0 | ±0% | 151,300 |
| 2017/03/16 | 69 | 71 | 69 | 69 | +1 | +1.5% | 407,500 |
| 2017/03/15 | 68 | 70 | 68 | 68 | ±0 | ±0% | 118,600 |
| 2017/03/14 | 69 | 69 | 68 | 68 | -1 | -1.4% | 112,700 |
| 2017/03/13 | 69 | 70 | 68 | 69 | +1 | +1.5% | 45,200 |
| 2017/03/10 | 69 | 70 | 68 | 68 | -1 | -1.4% | 69,400 |
| 2017/03/09 | 69 | 70 | 68 | 69 | ±0 | ±0% | 425,300 |
| 2017/03/08 | 69 | 69 | 68 | 69 | +1 | +1.5% | 49,700 |
| 2017/03/07 | 69 | 70 | 68 | 68 | ±0 | ±0% | 194,100 |
| 2017/03/06 | 69 | 70 | 68 | 68 | -1 | -1.4% | 271,700 |
| 2017/03/03 | 68 | 70 | 68 | 69 | +1 | +1.5% | 42,800 |
| 2017/03/02 | 69 | 70 | 68 | 68 | -1 | -1.4% | 48,300 |
| 2017/03/01 | 70 | 70 | 68 | 69 | -1 | -1.4% | 64,200 |
| 2017/02/28 | 70 | 70 | 68 | 70 | +1 | +1.4% | 157,100 |
| 2017/02/27 | 69 | 70 | 69 | 69 | ±0 | ±0% | 23,100 |
| 2017/02/24 | 70 | 70 | 69 | 69 | ±0 | ±0% | 81,200 |
| 2017/02/23 | 70 | 71 | 69 | 69 | ±0 | ±0% | 237,700 |
| 2017/02/22 | 69 | 70 | 69 | 69 | ±0 | ±0% | 57,800 |
| 2017/02/21 | 68 | 70 | 68 | 69 | +1 | +1.5% | 37,700 |
| 2017/02/20 | 69 | 69 | 68 | 68 | ±0 | ±0% | 95,900 |
| 2017/02/17 | 69 | 70 | 68 | 68 | ±0 | ±0% | 70,300 |
| 2017/02/16 | 69 | 70 | 68 | 68 | -1 | -1.4% | 117,900 |
| 2017/02/15 | 70 | 70 | 69 | 69 | ±0 | ±0% | 33,700 |
| 2017/02/14 | 70 | 71 | 68 | 69 | -4 | -5.5% | 563,500 |
| 2017/02/13 | 72 | 73 | 71 | 73 | +1 | +1.4% | 137,000 |
| 2017/02/10 | 72 | 73 | 71 | 72 | +1 | +1.4% | 49,800 |
| 2017/02/09 | 71 | 72 | 71 | 71 | -1 | -1.4% | 95,400 |
| 2017/02/08 | 72 | 72 | 71 | 72 | +1 | +1.4% | 122,900 |
| 2017/02/07 | 71 | 73 | 70 | 71 | +1 | +1.4% | 545,500 |
| 2017/02/06 | 70 | 71 | 70 | 70 | -1 | -1.4% | 39,100 |
| 2017/02/03 | 70 | 71 | 69 | 71 | +1 | +1.4% | 145,900 |
| 2017/02/02 | 70 | 71 | 70 | 70 | -1 | -1.4% | 42,700 |
| 2017/02/01 | 70 | 71 | 69 | 71 | +1 | +1.4% | 122,600 |
| 2017/01/31 | 70 | 71 | 70 | 70 | ±0 | ±0% | 64,800 |
| 2017/01/30 | 71 | 71 | 70 | 70 | -1 | -1.4% | 79,300 |
| 2017/01/27 | 71 | 72 | 70 | 71 | ±0 | ±0% | 39,800 |
1851～
1900
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
