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 |
|---|---|---|---|---|---|---|---|
| 2024/01/15 | 92 | 92 | 91 | 92 | +2 | +2.2% | 73,100 |
| 2024/01/12 | 91 | 91 | 90 | 90 | ±0 | ±0% | 78,300 |
| 2024/01/11 | 91 | 92 | 90 | 90 | -1 | -1.1% | 77,000 |
| 2024/01/10 | 90 | 91 | 90 | 91 | ±0 | ±0% | 50,700 |
| 2024/01/09 | 91 | 91 | 89 | 91 | +1 | +1.1% | 136,800 |
| 2024/01/05 | 91 | 92 | 90 | 90 | -1 | -1.1% | 75,300 |
| 2024/01/04 | 89 | 92 | 88 | 91 | +1 | +1.1% | 200,100 |
| 2023/12/29 | 90 | 90 | 89 | 90 | ±0 | ±0% | 58,700 |
| 2023/12/28 | 87 | 90 | 87 | 90 | +2 | +2.3% | 174,600 |
| 2023/12/27 | 87 | 88 | 86 | 88 | +2 | +2.3% | 132,100 |
| 2023/12/26 | 88 | 88 | 86 | 86 | ±0 | ±0% | 141,600 |
| 2023/12/25 | 87 | 88 | 86 | 86 | -2 | -2.3% | 289,300 |
| 2023/12/22 | 90 | 90 | 86 | 88 | -2 | -2.2% | 297,500 |
| 2023/12/21 | 90 | 90 | 89 | 90 | -1 | -1.1% | 98,600 |
| 2023/12/20 | 92 | 92 | 90 | 91 | -1 | -1.1% | 100,000 |
| 2023/12/19 | 91 | 92 | 90 | 92 | ±0 | ±0% | 174,400 |
| 2023/12/18 | 89 | 93 | 88 | 92 | +3 | +3.4% | 236,400 |
| 2023/12/15 | 86 | 89 | 86 | 89 | +3 | +3.5% | 78,400 |
| 2023/12/14 | 87 | 88 | 86 | 86 | -2 | -2.3% | 215,700 |
| 2023/12/13 | 88 | 89 | 87 | 88 | ±0 | ±0% | 147,100 |
| 2023/12/12 | 89 | 89 | 87 | 88 | -1 | -1.1% | 113,000 |
| 2023/12/11 | 89 | 89 | 88 | 89 | ±0 | ±0% | 252,700 |
| 2023/12/08 | 90 | 91 | 89 | 89 | -3 | -3.3% | 83,800 |
| 2023/12/07 | 92 | 92 | 90 | 92 | ±0 | ±0% | 32,600 |
| 2023/12/06 | 89 | 92 | 89 | 92 | +2 | +2.2% | 201,900 |
| 2023/12/05 | 92 | 92 | 88 | 90 | -2 | -2.2% | 439,600 |
| 2023/12/04 | 93 | 93 | 92 | 92 | -1 | -1.1% | 64,500 |
| 2023/12/01 | 94 | 94 | 93 | 93 | -1 | -1.1% | 51,900 |
| 2023/11/30 | 94 | 94 | 93 | 94 | ±0 | ±0% | 118,100 |
| 2023/11/29 | 95 | 95 | 94 | 94 | -1 | -1.1% | 91,500 |
| 2023/11/28 | 94 | 95 | 94 | 95 | ±0 | ±0% | 172,400 |
| 2023/11/27 | 96 | 97 | 95 | 95 | -1 | -1% | 89,100 |
| 2023/11/24 | 97 | 97 | 96 | 96 | -1 | -1% | 35,800 |
| 2023/11/22 | 96 | 97 | 95 | 97 | +2 | +2.1% | 55,900 |
| 2023/11/21 | 95 | 97 | 95 | 95 | -1 | -1% | 120,800 |
| 2023/11/20 | 94 | 97 | 94 | 96 | +1 | +1.1% | 122,500 |
| 2023/11/17 | 96 | 96 | 94 | 95 | -1 | -1% | 223,400 |
| 2023/11/16 | 97 | 97 | 96 | 96 | -1 | -1% | 118,400 |
| 2023/11/15 | 99 | 99 | 96 | 97 | -4 | -4% | 325,700 |
| 2023/11/14 | 101 | 102 | 99 | 101 | +1 | +1% | 93,300 |
| 2023/11/13 | 100 | 101 | 100 | 100 | -1 | -1% | 145,000 |
| 2023/11/10 | 101 | 102 | 101 | 101 | ±0 | ±0% | 35,900 |
| 2023/11/09 | 100 | 102 | 100 | 101 | -1 | -1% | 94,900 |
| 2023/11/08 | 99 | 103 | 99 | 102 | +4 | +4.1% | 259,600 |
| 2023/11/07 | 98 | 99 | 98 | 98 | ±0 | ±0% | 20,200 |
| 2023/11/06 | 98 | 99 | 98 | 98 | ±0 | ±0% | 75,600 |
| 2023/11/02 | 97 | 98 | 97 | 98 | +1 | +1% | 29,800 |
| 2023/11/01 | 96 | 98 | 96 | 97 | +1 | +1% | 94,500 |
| 2023/10/31 | 96 | 97 | 96 | 96 | ±0 | ±0% | 20,200 |
| 2023/10/30 | 97 | 97 | 96 | 96 | -2 | -2% | 59,000 |
301～
350
件表示中 / 3674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 | 7,500円 | -6.9% | -59.3% | 0.00% | 131.58倍 | 0.68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 |
| ニッチツ | 159,700円 | +9.8% | -15.3% | 2.19% | 12.55倍 | 0.29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 |
| 鉱研工業 | 37,700円 | +15.4% | +25.8% | 3.18% | 8.64倍 | 0.65倍 |
|
地下資源工事用掘削機械で有数。温泉開発工事など施工も行う。日立建機、エンバイオと提携 |
| 明治機 | 27,200円 | +22.6% | +5.7% | 1.47% | 26.77倍 | 1.01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 | 34,100円 | -7.8% | -5.2% | 4.40% | 9.47倍 | 0.62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
