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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 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 |
| 2017/01/26 | 71 | 71 | 70 | 71 | ±0 | ±0% | 64,600 |
| 2017/01/25 | 70 | 71 | 69 | 71 | +1 | +1.4% | 89,100 |
| 2017/01/24 | 70 | 71 | 69 | 70 | ±0 | ±0% | 64,500 |
| 2017/01/23 | 71 | 71 | 70 | 70 | -1 | -1.4% | 99,800 |
| 2017/01/20 | 71 | 72 | 70 | 71 | ±0 | ±0% | 118,100 |
| 2017/01/19 | 70 | 73 | 70 | 71 | +1 | +1.4% | 617,300 |
| 2017/01/18 | 69 | 70 | 69 | 70 | +1 | +1.4% | 65,600 |
| 2017/01/17 | 69 | 71 | 68 | 69 | ±0 | ±0% | 288,400 |
| 2017/01/16 | 69 | 69 | 69 | 69 | ±0 | ±0% | 29,200 |
| 2017/01/13 | 69 | 70 | 68 | 69 | ±0 | ±0% | 76,400 |
| 2017/01/12 | 69 | 70 | 69 | 69 | ±0 | ±0% | 129,600 |
| 2017/01/11 | 70 | 70 | 69 | 69 | -1 | -1.4% | 67,200 |
| 2017/01/10 | 70 | 71 | 69 | 70 | ±0 | ±0% | 135,500 |
| 2017/01/06 | 70 | 70 | 69 | 70 | ±0 | ±0% | 61,600 |
| 2017/01/05 | 70 | 70 | 69 | 70 | ±0 | ±0% | 79,800 |
| 2017/01/04 | 69 | 70 | 68 | 70 | +2 | +2.9% | 90,900 |
| 2016/12/30 | 67 | 69 | 66 | 68 | ±0 | ±0% | 257,000 |
| 2016/12/29 | 69 | 69 | 66 | 68 | -1 | -1.4% | 413,200 |
| 2016/12/28 | 68 | 69 | 67 | 69 | +1 | +1.5% | 145,300 |
| 2016/12/27 | 67 | 68 | 67 | 68 | ±0 | ±0% | 168,500 |
| 2016/12/26 | 68 | 68 | 67 | 68 | -1 | -1.4% | 169,400 |
| 2016/12/22 | 69 | 69 | 67 | 69 | ±0 | ±0% | 436,900 |
| 2016/12/21 | 70 | 70 | 68 | 69 | -1 | -1.4% | 134,200 |
| 2016/12/20 | 68 | 70 | 68 | 70 | +2 | +2.9% | 253,800 |
| 2016/12/19 | 69 | 69 | 68 | 68 | -1 | -1.4% | 123,600 |
| 2016/12/16 | 71 | 71 | 69 | 69 | -1 | -1.4% | 331,400 |
| 2016/12/15 | 73 | 74 | 68 | 70 | -3 | -4.1% | 861,700 |
| 2016/12/14 | 72 | 76 | 72 | 73 | +1 | +1.4% | 1,535,800 |
| 2016/12/13 | 73 | 73 | 71 | 72 | -1 | -1.4% | 116,400 |
| 2016/12/12 | 74 | 75 | 72 | 73 | -1 | -1.4% | 489,600 |
| 2016/12/09 | 71 | 77 | 70 | 74 | +3 | +4.2% | 1,526,400 |
| 2016/12/08 | 72 | 73 | 70 | 71 | ±0 | ±0% | 259,900 |
| 2016/12/07 | 72 | 73 | 70 | 71 | +1 | +1.4% | 532,400 |
| 2016/12/06 | 68 | 71 | 68 | 70 | +2 | +2.9% | 1,078,700 |
| 2016/12/05 | 68 | 69 | 67 | 68 | ±0 | ±0% | 94,200 |
| 2016/12/02 | 68 | 69 | 67 | 68 | ±0 | ±0% | 83,900 |
1901～
1950
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
