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 |
|---|---|---|---|---|---|---|---|
| 2017/03/16 | 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 |
| 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 |
2001～
2050
件表示中 / 3707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 | 9,200円 | +0.9% | -21.6% | 0.00% | 42.59倍 | 0.79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 | 299,500円 | -22.4% | -66.9% | 3.34% | 8.41倍 | 0.45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 | 272,900円 | -19.3% | -44.1% | 2.20% | 10.17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 |
| ニッチツ | 170,000円 | -8.1% | +57.4% | 2.06% | 16.70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 |
| サンセイ | 39,300円 | -8.3% | -12.1% | 3.82% | 10.18倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
