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 |
|---|---|---|---|---|---|---|---|
| 2010/11/16 | 30 | 31 | 29 | 30 | +1 | +3.4% | 54,000 |
| 2010/11/15 | 29 | 30 | 29 | 29 | -1 | -3.3% | 94,600 |
| 2010/11/12 | 28 | 30 | 28 | 30 | ±0 | ±0% | 196,300 |
| 2010/11/11 | 29 | 30 | 29 | 30 | ±0 | ±0% | 29,300 |
| 2010/11/10 | 29 | 30 | 28 | 30 | +1 | +3.4% | 48,400 |
| 2010/11/09 | 28 | 29 | 28 | 29 | ±0 | ±0% | 45,600 |
| 2010/11/08 | 29 | 29 | 28 | 29 | ±0 | ±0% | 46,000 |
| 2010/11/05 | 28 | 29 | 28 | 29 | +1 | +3.6% | 28,400 |
| 2010/11/04 | 29 | 29 | 27 | 28 | -1 | -3.4% | 61,700 |
| 2010/11/02 | 29 | 30 | 28 | 29 | -1 | -3.3% | 2,600 |
| 2010/11/01 | 29 | 30 | 28 | 30 | +1 | +3.4% | 33,200 |
| 2010/10/29 | 30 | 30 | 28 | 29 | -1 | -3.3% | 38,100 |
| 2010/10/28 | 31 | 31 | 30 | 30 | -1 | -3.2% | 54,200 |
| 2010/10/27 | 30 | 31 | 30 | 31 | ±0 | ±0% | 12,600 |
| 2010/10/26 | 31 | 31 | 30 | 31 | ±0 | ±0% | 26,600 |
| 2010/10/25 | 29 | 31 | 29 | 31 | +1 | +3.3% | 147,500 |
| 2010/10/22 | 29 | 30 | 29 | 30 | ±0 | ±0% | 12,700 |
| 2010/10/21 | 29 | 30 | 29 | 30 | ±0 | ±0% | 31,900 |
| 2010/10/20 | 30 | 30 | 28 | 30 | ±0 | ±0% | 95,500 |
| 2010/10/19 | 30 | 30 | 30 | 30 | -1 | -3.2% | 13,600 |
| 2010/10/18 | 31 | 31 | 30 | 31 | -1 | -3.1% | 14,100 |
| 2010/10/15 | 31 | 32 | 30 | 32 | +1 | +3.2% | 36,800 |
| 2010/10/14 | 31 | 31 | 30 | 31 | ±0 | ±0% | 15,600 |
| 2010/10/13 | 31 | 32 | 30 | 31 | ±0 | ±0% | 47,500 |
| 2010/10/12 | 32 | 32 | 31 | 31 | -1 | -3.1% | 47,100 |
| 2010/10/08 | 31 | 32 | 31 | 32 | ±0 | ±0% | 3,500 |
| 2010/10/07 | 32 | 32 | 31 | 32 | ±0 | ±0% | 22,700 |
| 2010/10/06 | 31 | 32 | 31 | 32 | +1 | +3.2% | 11,400 |
| 2010/10/05 | 32 | 33 | 31 | 31 | -1 | -3.1% | 81,600 |
| 2010/10/04 | 32 | 33 | 32 | 32 | -1 | -3% | 70,500 |
| 2010/10/01 | 34 | 34 | 32 | 33 | -1 | -2.9% | 137,200 |
| 2010/09/30 | 34 | 35 | 34 | 34 | ±0 | ±0% | 21,800 |
| 2010/09/29 | 35 | 36 | 34 | 34 | -1 | -2.9% | 96,000 |
| 2010/09/28 | 34 | 36 | 34 | 35 | ±0 | ±0% | 42,500 |
| 2010/09/27 | 33 | 36 | 33 | 35 | +2 | +6.1% | 131,400 |
| 2010/09/24 | 33 | 34 | 32 | 33 | -1 | -2.9% | 74,500 |
| 2010/09/22 | 34 | 34 | 33 | 34 | ±0 | ±0% | 63,100 |
| 2010/09/21 | 33 | 35 | 33 | 34 | ±0 | ±0% | 45,200 |
| 2010/09/17 | 33 | 35 | 33 | 34 | ±0 | ±0% | 43,000 |
| 2010/09/16 | 35 | 35 | 33 | 34 | -2 | -5.6% | 56,800 |
| 2010/09/15 | 36 | 36 | 35 | 36 | ±0 | ±0% | 138,600 |
| 2010/09/14 | 39 | 40 | 36 | 36 | -4 | -10% | 419,100 |
| 2010/09/13 | 38 | 43 | 36 | 40 | +3 | +8.1% | 819,400 |
| 2010/09/10 | 35 | 40 | 34 | 37 | +2 | +5.7% | 591,400 |
| 2010/09/09 | 33 | 37 | 33 | 35 | +1 | +2.9% | 326,400 |
| 2010/09/08 | 32 | 34 | 31 | 34 | +1 | +3% | 115,100 |
| 2010/09/07 | 32 | 33 | 31 | 33 | ±0 | ±0% | 5,900 |
| 2010/09/06 | 32 | 33 | 31 | 33 | ±0 | ±0% | 8,900 |
| 2010/09/03 | 33 | 33 | 32 | 33 | ±0 | ±0% | 21,100 |
| 2010/09/02 | 33 | 33 | 32 | 33 | ±0 | ±0% | 21,100 |
3551～
3600
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
