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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 99 | 100 | 98 | 100 | ±0 | ±0% | 39,000 |
| 2024/06/27 | 100 | 100 | 99 | 100 | ±0 | ±0% | 179,400 |
| 2024/06/26 | 100 | 101 | 99 | 100 | -2 | -2% | 253,400 |
| 2024/06/25 | 100 | 102 | 100 | 102 | +2 | +2% | 194,200 |
| 2024/06/24 | 104 | 105 | 100 | 100 | ±0 | ±0% | 660,600 |
| 2024/06/21 | 100 | 102 | 99 | 100 | ±0 | ±0% | 177,400 |
| 2024/06/20 | 101 | 106 | 97 | 100 | +1 | +1% | 1,114,800 |
| 2024/06/19 | 98 | 99 | 97 | 99 | +1 | +1% | 73,200 |
| 2024/06/18 | 96 | 98 | 96 | 98 | +2 | +2.1% | 62,500 |
| 2024/06/17 | 98 | 98 | 96 | 96 | -1 | -1% | 120,600 |
| 2024/06/14 | 98 | 99 | 96 | 97 | ±0 | ±0% | 109,500 |
| 2024/06/13 | 100 | 100 | 97 | 97 | -3 | -3% | 123,500 |
| 2024/06/12 | 99 | 101 | 98 | 100 | +2 | +2% | 189,800 |
| 2024/06/11 | 98 | 99 | 97 | 98 | +1 | +1% | 156,500 |
| 2024/06/10 | 97 | 98 | 97 | 97 | +1 | +1% | 111,700 |
| 2024/06/07 | 94 | 96 | 94 | 96 | ±0 | ±0% | 50,100 |
| 2024/06/06 | 97 | 97 | 94 | 96 | -1 | -1% | 134,700 |
| 2024/06/05 | 98 | 98 | 95 | 97 | -2 | -2% | 152,000 |
| 2024/06/04 | 97 | 99 | 96 | 99 | +3 | +3.1% | 135,300 |
| 2024/06/03 | 96 | 97 | 96 | 96 | ±0 | ±0% | 80,200 |
| 2024/05/31 | 94 | 96 | 94 | 96 | +2 | +2.1% | 37,500 |
| 2024/05/30 | 93 | 96 | 93 | 94 | +1 | +1.1% | 162,200 |
| 2024/05/29 | 96 | 96 | 93 | 93 | -2 | -2.1% | 232,300 |
| 2024/05/28 | 96 | 97 | 95 | 95 | -3 | -3.1% | 187,500 |
| 2024/05/27 | 98 | 98 | 97 | 98 | ±0 | ±0% | 22,600 |
| 2024/05/24 | 97 | 98 | 96 | 98 | +1 | +1% | 70,400 |
| 2024/05/23 | 98 | 98 | 96 | 97 | -1 | -1% | 138,100 |
| 2024/05/22 | 100 | 100 | 98 | 98 | -1 | -1% | 93,100 |
| 2024/05/21 | 101 | 101 | 99 | 99 | -2 | -2% | 96,200 |
| 2024/05/20 | 101 | 102 | 100 | 101 | ±0 | ±0% | 66,400 |
| 2024/05/17 | 99 | 101 | 98 | 101 | +1 | +1% | 199,500 |
| 2024/05/16 | 100 | 101 | 97 | 100 | -2 | -2% | 354,600 |
| 2024/05/15 | 102 | 102 | 100 | 102 | -1 | -1% | 227,900 |
| 2024/05/14 | 102 | 103 | 101 | 103 | +1 | +1% | 77,100 |
| 2024/05/13 | 101 | 104 | 101 | 102 | ±0 | ±0% | 73,200 |
| 2024/05/10 | 103 | 103 | 100 | 102 | -2 | -1.9% | 182,000 |
| 2024/05/09 | 103 | 104 | 102 | 104 | +1 | +1% | 67,700 |
| 2024/05/08 | 103 | 104 | 102 | 103 | ±0 | ±0% | 116,200 |
| 2024/05/07 | 104 | 104 | 103 | 103 | -1 | -1% | 45,100 |
| 2024/05/02 | 103 | 104 | 102 | 104 | ±0 | ±0% | 48,400 |
| 2024/05/01 | 102 | 104 | 101 | 104 | +2 | +2% | 164,200 |
| 2024/04/30 | 103 | 104 | 102 | 102 | -1 | -1% | 73,700 |
| 2024/04/26 | 103 | 104 | 102 | 103 | -2 | -1.9% | 59,700 |
| 2024/04/25 | 104 | 105 | 103 | 105 | +1 | +1% | 122,800 |
| 2024/04/24 | 103 | 104 | 102 | 104 | +1 | +1% | 142,800 |
| 2024/04/23 | 103 | 104 | 101 | 103 | +2 | +2% | 459,000 |
| 2024/04/22 | 104 | 104 | 101 | 101 | -4 | -3.8% | 381,000 |
| 2024/04/19 | 103 | 105 | 101 | 105 | ±0 | ±0% | 362,000 |
| 2024/04/18 | 102 | 105 | 100 | 105 | +2 | +1.9% | 266,000 |
| 2024/04/17 | 103 | 104 | 101 | 103 | ±0 | ±0% | 167,400 |
251～
300
件表示中 / 3737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 | 9,400円 | +0.9% | -21.6% | 0.00% | 43.52倍 | 0.80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 |
| 高見サイ | 97,000円 | -5.5% | -35.7% | 2.06% | 4.90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 | 195,000円 | -8.1% | +57.4% | 1.79% | 19.16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 |
| 太平製 | 262,800円 | -19.3% | -44.1% | 2.28% | 9.79倍 | 0.49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 |
| 東自機 | 270,700円 | -22.4% | -66.9% | 3.69% | 7.60倍 | 0.40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 |
市場注目の銘柄
チャート関連のコラム
