エヌエフ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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,229 | 1,229 | 1,202 | 1,209 | -11 | -0.9% | 7,900 |
| 2023/08/04 | 1,206 | 1,220 | 1,195 | 1,220 | +10 | +0.8% | 10,400 |
| 2023/08/03 | 1,226 | 1,232 | 1,210 | 1,210 | -28 | -2.3% | 7,400 |
| 2023/08/02 | 1,243 | 1,254 | 1,220 | 1,238 | +20 | +1.6% | 19,000 |
| 2023/08/01 | 1,261 | 1,265 | 1,216 | 1,218 | -13 | -1.1% | 15,000 |
| 2023/07/31 | 1,220 | 1,231 | 1,212 | 1,231 | +10 | +0.8% | 12,900 |
| 2023/07/28 | 1,220 | 1,230 | 1,204 | 1,221 | -20 | -1.6% | 19,700 |
| 2023/07/27 | 1,257 | 1,278 | 1,235 | 1,241 | +42 | +3.5% | 54,700 |
| 2023/07/26 | 1,202 | 1,207 | 1,191 | 1,199 | -11 | -0.9% | 13,300 |
| 2023/07/25 | 1,254 | 1,254 | 1,194 | 1,210 | +15 | +1.3% | 20,400 |
| 2023/07/24 | 1,155 | 1,223 | 1,155 | 1,195 | +48 | +4.2% | 18,500 |
| 2023/07/21 | 1,165 | 1,171 | 1,147 | 1,147 | -23 | -2% | 8,700 |
| 2023/07/20 | 1,184 | 1,190 | 1,170 | 1,170 | -14 | -1.2% | 4,600 |
| 2023/07/19 | 1,179 | 1,191 | 1,174 | 1,184 | +17 | +1.5% | 12,100 |
| 2023/07/18 | 1,165 | 1,178 | 1,164 | 1,167 | +2 | +0.2% | 7,600 |
| 2023/07/14 | 1,181 | 1,181 | 1,151 | 1,165 | -19 | -1.6% | 13,700 |
| 2023/07/13 | 1,170 | 1,189 | 1,165 | 1,184 | +14 | +1.2% | 6,200 |
| 2023/07/12 | 1,171 | 1,195 | 1,166 | 1,170 | -27 | -2.3% | 7,400 |
| 2023/07/11 | 1,225 | 1,237 | 1,180 | 1,197 | -20 | -1.6% | 20,900 |
| 2023/07/10 | 1,233 | 1,242 | 1,216 | 1,217 | -11 | -0.9% | 11,100 |
| 2023/07/07 | 1,230 | 1,239 | 1,225 | 1,228 | -13 | -1% | 9,700 |
| 2023/07/06 | 1,270 | 1,270 | 1,234 | 1,241 | -32 | -2.5% | 21,700 |
| 2023/07/05 | 1,305 | 1,305 | 1,267 | 1,273 | -32 | -2.5% | 24,000 |
| 2023/07/04 | 1,300 | 1,313 | 1,285 | 1,305 | +19 | +1.5% | 26,500 |
| 2023/07/03 | 1,326 | 1,327 | 1,282 | 1,286 | -23 | -1.8% | 42,700 |
| 2023/06/30 | 1,261 | 1,317 | 1,253 | 1,309 | +78 | +6.3% | 73,800 |
| 2023/06/29 | 1,256 | 1,263 | 1,211 | 1,231 | -12 | -1% | 39,100 |
| 2023/06/28 | 1,225 | 1,268 | 1,225 | 1,243 | +18 | +1.5% | 23,100 |
| 2023/06/27 | 1,247 | 1,248 | 1,210 | 1,225 | -22 | -1.8% | 25,700 |
| 2023/06/26 | 1,231 | 1,259 | 1,209 | 1,247 | +11 | +0.9% | 37,800 |
| 2023/06/23 | 1,268 | 1,268 | 1,200 | 1,236 | -15 | -1.2% | 37,300 |
| 2023/06/22 | 1,288 | 1,297 | 1,242 | 1,251 | -49 | -3.8% | 41,100 |
| 2023/06/21 | 1,310 | 1,320 | 1,290 | 1,300 | -30 | -2.3% | 28,200 |
| 2023/06/20 | 1,274 | 1,335 | 1,274 | 1,330 | +21 | +1.6% | 44,400 |
| 2023/06/19 | 1,200 | 1,331 | 1,160 | 1,309 | +124 | +10.5% | 132,400 |
| 2023/06/16 | 1,140 | 1,194 | 1,129 | 1,185 | +65 | +5.8% | 53,400 |
| 2023/06/15 | 1,107 | 1,136 | 1,106 | 1,120 | -10 | -0.9% | 19,500 |
| 2023/06/14 | 1,107 | 1,144 | 1,107 | 1,130 | +24 | +2.2% | 22,300 |
| 2023/06/13 | 1,129 | 1,129 | 1,081 | 1,106 | -14 | -1.3% | 30,200 |
| 2023/06/12 | 1,153 | 1,153 | 1,110 | 1,120 | -22 | -1.9% | 29,900 |
| 2023/06/09 | 1,143 | 1,143 | 1,125 | 1,142 | +2 | +0.2% | 27,000 |
| 2023/06/08 | 1,090 | 1,142 | 1,090 | 1,140 | +70 | +6.5% | 66,800 |
| 2023/06/07 | 1,095 | 1,095 | 1,063 | 1,070 | +10 | +0.9% | 27,200 |
| 2023/06/06 | 1,025 | 1,062 | 1,020 | 1,060 | +37 | +3.6% | 25,700 |
| 2023/06/05 | 1,023 | 1,023 | 1,011 | 1,023 | +12 | +1.2% | 16,300 |
| 2023/06/02 | 1,011 | 1,014 | 1,004 | 1,011 | -1 | -0.1% | 8,700 |
| 2023/06/01 | 1,012 | 1,012 | 1,000 | 1,012 | +15 | +1.5% | 5,400 |
| 2023/05/31 | 1,012 | 1,012 | 995 | 997 | -16 | -1.6% | 7,300 |
| 2023/05/30 | 1,000 | 1,018 | 994 | 1,013 | +11 | +1.1% | 10,800 |
| 2023/05/29 | 997 | 1,020 | 991 | 1,002 | +12 | +1.2% | 11,300 |
501～
550
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「エヌエフ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 |
|---|---|---|---|---|---|---|---|---|
| エヌエフＨＤ | 137,800円 | -2.0% | +15.8% | 2.47% | 20.15倍 | 0.77倍 |
|
ＮＦ制御技術やアナログ技術に強み。独自開発の電子計測器、応用機器で高シェア。中国展開も |
| フェンオール | 172,100円 | +3.1% | -36.7% | - | - | - |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
| 大同信 | 54,800円 | +9.5% | +10.9% | 2.74% | 10.21倍 | 0.36倍 |
|
３大信号会社の一角でＪＲが主顧客。列車制御装置や設備監視向けなどシステム製品に強み |
| シライ電子 | 61,500円 | -8.0% | -38.3% | 5.20% | 7.09倍 | 0.93倍 |
|
プリント配線板中堅。両面、低多層のリジッド配線板が主体。国内外の同業に外観検査機販売も |
| 星和電 | 68,500円 | +3.1% | -3.7% | 2.63% | 7.12倍 | 0.51倍 |
|
プラント向け防爆照明首位。道路表示装置で官公需強い。ノイズ対策品や配線保護機材も育成 |
市場注目の銘柄
チャート関連のコラム
