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 |
|---|---|---|---|---|---|---|---|
| 2017/12/13 | 124 | 124 | 113 | 115 | -11 | -8.7% | 4,012,700 |
| 2017/12/12 | 125 | 131 | 121 | 126 | -2 | -1.6% | 9,167,000 |
| 2017/12/11 | 113 | 129 | 112 | 128 | +15 | +13.3% | 7,004,300 |
| 2017/12/08 | 119 | 122 | 112 | 113 | -4 | -3.4% | 4,775,200 |
| 2017/12/07 | 112 | 118 | 108 | 117 | +10 | +9.3% | 7,815,600 |
| 2017/12/06 | 110 | 121 | 105 | 107 | +2 | +1.9% | 7,910,500 |
| 2017/12/05 | 103 | 107 | 102 | 105 | ±0 | ±0% | 1,320,500 |
| 2017/12/04 | 107 | 108 | 104 | 105 | -2 | -1.9% | 999,300 |
| 2017/12/01 | 114 | 117 | 105 | 107 | -6 | -5.3% | 3,759,500 |
| 2017/11/30 | 109 | 120 | 106 | 113 | +3 | +2.7% | 9,723,900 |
| 2017/11/29 | 100 | 123 | 98 | 110 | +11 | +11.1% | 14,935,400 |
| 2017/11/28 | 97 | 99 | 95 | 99 | +2 | +2.1% | 1,196,600 |
| 2017/11/27 | 94 | 98 | 93 | 97 | +4 | +4.3% | 2,670,800 |
| 2017/11/24 | 90 | 94 | 90 | 93 | +2 | +2.2% | 1,126,300 |
| 2017/11/22 | 91 | 92 | 90 | 91 | -1 | -1.1% | 1,006,600 |
| 2017/11/21 | 90 | 92 | 89 | 92 | +2 | +2.2% | 753,600 |
| 2017/11/20 | 90 | 91 | 89 | 90 | +1 | +1.1% | 694,200 |
| 2017/11/17 | 89 | 92 | 88 | 89 | ±0 | ±0% | 821,400 |
| 2017/11/16 | 87 | 89 | 87 | 89 | +2 | +2.3% | 711,500 |
| 2017/11/15 | 89 | 90 | 87 | 87 | -2 | -2.2% | 1,490,400 |
| 2017/11/14 | 94 | 104 | 89 | 89 | +1 | +1.1% | 13,760,500 |
| 2017/11/13 | 89 | 90 | 88 | 88 | -1 | -1.1% | 206,500 |
| 2017/11/10 | 90 | 92 | 88 | 89 | -1 | -1.1% | 465,800 |
| 2017/11/09 | 92 | 92 | 89 | 90 | -2 | -2.2% | 360,600 |
| 2017/11/08 | 88 | 92 | 88 | 92 | +4 | +4.5% | 722,500 |
| 2017/11/07 | 88 | 89 | 87 | 88 | -1 | -1.1% | 246,300 |
| 2017/11/06 | 89 | 90 | 88 | 89 | +1 | +1.1% | 197,900 |
| 2017/11/02 | 88 | 90 | 87 | 88 | ±0 | ±0% | 1,006,200 |
| 2017/11/01 | 91 | 91 | 88 | 88 | -2 | -2.2% | 780,400 |
| 2017/10/31 | 90 | 93 | 90 | 90 | -1 | -1.1% | 522,900 |
| 2017/10/30 | 91 | 93 | 90 | 91 | +1 | +1.1% | 566,500 |
| 2017/10/27 | 90 | 92 | 88 | 90 | +1 | +1.1% | 1,143,200 |
| 2017/10/26 | 88 | 90 | 88 | 89 | +1 | +1.1% | 479,100 |
| 2017/10/25 | 90 | 90 | 87 | 88 | -2 | -2.2% | 808,600 |
| 2017/10/24 | 90 | 91 | 89 | 90 | ±0 | ±0% | 452,100 |
| 2017/10/23 | 88 | 91 | 87 | 90 | +2 | +2.3% | 2,279,200 |
| 2017/10/20 | 94 | 98 | 87 | 88 | -6 | -6.4% | 5,452,700 |
| 2017/10/19 | 91 | 104 | 91 | 94 | +3 | +3.3% | 13,647,700 |
| 2017/10/18 | 90 | 93 | 88 | 91 | +1 | +1.1% | 1,721,300 |
| 2017/10/17 | 88 | 91 | 88 | 90 | +3 | +3.4% | 1,234,800 |
| 2017/10/16 | 87 | 91 | 84 | 87 | +1 | +1.2% | 2,931,900 |
| 2017/10/13 | 89 | 89 | 86 | 86 | -3 | -3.4% | 802,400 |
| 2017/10/12 | 85 | 89 | 85 | 89 | +4 | +4.7% | 1,069,900 |
| 2017/10/11 | 85 | 86 | 84 | 85 | +1 | +1.2% | 296,700 |
| 2017/10/10 | 82 | 87 | 82 | 84 | +2 | +2.4% | 929,100 |
| 2017/10/06 | 81 | 83 | 81 | 82 | +1 | +1.2% | 308,700 |
| 2017/10/05 | 83 | 84 | 81 | 81 | -3 | -3.6% | 467,600 |
| 2017/10/04 | 85 | 87 | 83 | 84 | -1 | -1.2% | 597,200 |
| 2017/10/03 | 86 | 87 | 84 | 85 | -1 | -1.2% | 439,800 |
| 2017/10/02 | 84 | 87 | 83 | 86 | +3 | +3.6% | 1,333,200 |
1851～
1900
件表示中 / 3741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 | 9,800円 | +0.9% | -21.6% | 0.00% | 45.37倍 | 0.84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 |
| 東自機 | 307,000円 | -22.4% | -66.9% | 3.26% | 8.62倍 | 0.46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 |
| 高見サイ | 98,000円 | -5.5% | -35.7% | 2.04% | 4.95倍 | 0.71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 |
| ニッチツ | 192,700円 | -8.1% | +57.4% | 1.82% | 18.93倍 | 0.34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 |
| 赤阪鉄 | 253,400円 | +3.3% | +72.4% | 1.18% | 48.47倍 | 0.38倍 |
|
舶用ディーゼルエンジン専業の中堅。三菱重工と連携。小型・省エネ型を強化。非舶用分野を育成 |
市場注目の銘柄
チャート関連のコラム
