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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/16 | 104 | 104 | 100 | 103 | -1 | -1% | 213,000 |
| 2024/04/15 | 103 | 104 | 102 | 104 | ±0 | ±0% | 56,400 |
| 2024/04/12 | 104 | 105 | 102 | 104 | -1 | -1% | 74,000 |
| 2024/04/11 | 103 | 105 | 103 | 105 | ±0 | ±0% | 179,500 |
| 2024/04/10 | 105 | 105 | 103 | 105 | ±0 | ±0% | 90,600 |
| 2024/04/09 | 101 | 105 | 101 | 105 | +4 | +4% | 157,800 |
| 2024/04/08 | 102 | 102 | 100 | 101 | -1 | -1% | 228,200 |
| 2024/04/05 | 101 | 103 | 101 | 102 | -1 | -1% | 104,300 |
| 2024/04/04 | 103 | 103 | 101 | 103 | ±0 | ±0% | 271,800 |
| 2024/04/03 | 101 | 104 | 101 | 103 | ±0 | ±0% | 196,000 |
| 2024/04/02 | 105 | 106 | 102 | 103 | -2 | -1.9% | 323,100 |
| 2024/04/01 | 109 | 109 | 105 | 105 | -3 | -2.8% | 282,400 |
| 2024/03/29 | 104 | 109 | 103 | 108 | +3 | +2.9% | 339,900 |
| 2024/03/28 | 103 | 106 | 100 | 105 | ±0 | ±0% | 266,900 |
| 2024/03/27 | 109 | 109 | 103 | 105 | -4 | -3.7% | 765,300 |
| 2024/03/26 | 105 | 111 | 105 | 109 | +2 | +1.9% | 1,082,000 |
| 2024/03/25 | 104 | 107 | 103 | 107 | +4 | +3.9% | 370,200 |
| 2024/03/22 | 102 | 105 | 100 | 103 | +1 | +1% | 474,100 |
| 2024/03/21 | 104 | 105 | 101 | 102 | -2 | -1.9% | 326,700 |
301～
350
件表示中 / 3768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 | 9,900円 | +0.9% | -21.6% | 0.00% | 50.77倍 | 0.94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 |
| 黒田精 | 95,100円 | +19.8% | +19.3% | 3.15% | 17.59倍 | 0.48倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
| ゼネパッカー | 303,000円 | +1.5% | -14.6% | 3.63% | 8.75倍 | 0.72倍 |
|
自動包装機械の中堅。食品向けが主体。粉末、顆粒向けに特化。食品生産機械に参入し育成中 |
| 太平製 | 299,000円 | -19.3% | -44.1% | 2.01% | 11.22倍 | 0.56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 | 306,000円 | -22.4% | -66.9% | 3.27% | 8.59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 |
市場注目の銘柄
チャート関連のコラム
