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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 96 | 96 | 94 | 95 | -2 | -2.1% | 98,600 |
| 2024/02/28 | 95 | 97 | 94 | 97 | +2 | +2.1% | 215,800 |
| 2024/02/27 | 94 | 95 | 92 | 95 | +2 | +2.2% | 154,500 |
| 2024/02/26 | 94 | 94 | 93 | 93 | -1 | -1.1% | 38,500 |
| 2024/02/22 | 94 | 95 | 93 | 94 | ±0 | ±0% | 43,700 |
| 2024/02/21 | 94 | 95 | 93 | 94 | -1 | -1.1% | 219,200 |
| 2024/02/20 | 93 | 95 | 92 | 95 | +3 | +3.3% | 306,300 |
| 2024/02/19 | 91 | 93 | 90 | 92 | +1 | +1.1% | 151,300 |
| 2024/02/16 | 89 | 92 | 88 | 91 | +1 | +1.1% | 167,700 |
| 2024/02/15 | 89 | 90 | 88 | 90 | +1 | +1.1% | 185,700 |
| 2024/02/14 | 92 | 92 | 87 | 89 | -3 | -3.3% | 346,000 |
| 2024/02/13 | 96 | 96 | 91 | 92 | -4 | -4.2% | 499,800 |
| 2024/02/09 | 96 | 98 | 95 | 96 | -1 | -1% | 465,300 |
| 2024/02/08 | 94 | 97 | 94 | 97 | +2 | +2.1% | 88,700 |
| 2024/02/07 | 95 | 95 | 93 | 95 | -1 | -1% | 72,200 |
| 2024/02/06 | 94 | 96 | 92 | 96 | +2 | +2.1% | 276,800 |
| 2024/02/05 | 95 | 95 | 93 | 94 | ±0 | ±0% | 53,100 |
| 2024/02/02 | 96 | 98 | 93 | 94 | -2 | -2.1% | 375,100 |
| 2024/02/01 | 91 | 96 | 91 | 96 | +3 | +3.2% | 405,400 |
| 2024/01/31 | 92 | 93 | 91 | 93 | +2 | +2.2% | 55,200 |
| 2024/01/30 | 91 | 92 | 91 | 91 | -1 | -1.1% | 67,900 |
| 2024/01/29 | 90 | 93 | 90 | 92 | +2 | +2.2% | 140,600 |
| 2024/01/26 | 91 | 91 | 90 | 90 | ±0 | ±0% | 10,300 |
| 2024/01/25 | 91 | 91 | 90 | 90 | -1 | -1.1% | 7,100 |
| 2024/01/24 | 90 | 91 | 90 | 91 | ±0 | ±0% | 85,100 |
| 2024/01/23 | 90 | 92 | 90 | 91 | +1 | +1.1% | 50,600 |
| 2024/01/22 | 90 | 91 | 90 | 90 | -1 | -1.1% | 27,600 |
| 2024/01/19 | 90 | 91 | 89 | 91 | +1 | +1.1% | 126,500 |
| 2024/01/18 | 90 | 91 | 90 | 90 | -1 | -1.1% | 19,000 |
| 2024/01/17 | 91 | 92 | 90 | 91 | ±0 | ±0% | 55,300 |
| 2024/01/16 | 92 | 93 | 91 | 91 | -1 | -1.1% | 49,000 |
| 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 |
301～
350
件表示中 / 3705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 | 9,500円 | +0.9% | -21.6% | 0.00% | 43.98倍 | 0.81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 | 99,000円 | -5.5% | -35.7% | 2.02% | 5.01倍 | 0.72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 |
| 東自機 | 296,400円 | -22.4% | -66.9% | 3.37% | 8.32倍 | 0.44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 | 268,400円 | -19.3% | -44.1% | 2.24% | 10.00倍 | 0.50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 | 171,000円 | -8.1% | +57.4% | 2.05% | 16.80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 |
市場注目の銘柄
チャート関連のコラム
