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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,308 | 1,381 | 1,304 | 1,323 | +23 | +1.8% | 145,000 |
| 2022/06/14 | 1,240 | 1,310 | 1,238 | 1,300 | +59 | +4.8% | 39,700 |
| 2022/06/13 | 1,241 | 1,278 | 1,232 | 1,241 | -18 | -1.4% | 18,700 |
| 2022/06/10 | 1,255 | 1,259 | 1,227 | 1,259 | +1 | +0.1% | 10,700 |
| 2022/06/09 | 1,252 | 1,270 | 1,241 | 1,258 | -6 | -0.5% | 18,900 |
| 2022/06/08 | 1,240 | 1,278 | 1,240 | 1,264 | +6 | +0.5% | 14,500 |
| 2022/06/07 | 1,253 | 1,262 | 1,233 | 1,258 | +13 | +1% | 23,900 |
| 2022/06/06 | 1,229 | 1,255 | 1,221 | 1,245 | -1 | -0.1% | 24,800 |
| 2022/06/03 | 1,232 | 1,255 | 1,225 | 1,246 | +6 | +0.5% | 13,600 |
| 2022/06/02 | 1,225 | 1,259 | 1,222 | 1,240 | -15 | -1.2% | 8,300 |
| 2022/06/01 | 1,183 | 1,257 | 1,183 | 1,255 | +60 | +5% | 21,900 |
| 2022/05/31 | 1,206 | 1,232 | 1,182 | 1,195 | -8 | -0.7% | 30,800 |
| 2022/05/30 | 1,157 | 1,208 | 1,157 | 1,203 | +49 | +4.2% | 16,400 |
| 2022/05/27 | 1,159 | 1,164 | 1,149 | 1,154 | -6 | -0.5% | 8,400 |
| 2022/05/26 | 1,153 | 1,183 | 1,153 | 1,160 | -10 | -0.9% | 9,000 |
| 2022/05/25 | 1,190 | 1,190 | 1,142 | 1,170 | +5 | +0.4% | 9,500 |
| 2022/05/24 | 1,183 | 1,187 | 1,155 | 1,165 | -38 | -3.2% | 26,600 |
| 2022/05/23 | 1,204 | 1,230 | 1,183 | 1,203 | -1 | -0.1% | 24,600 |
| 2022/05/20 | 1,190 | 1,204 | 1,172 | 1,204 | +10 | +0.8% | 4,900 |
| 2022/05/19 | 1,199 | 1,216 | 1,189 | 1,194 | -23 | -1.9% | 13,200 |
| 2022/05/18 | 1,220 | 1,223 | 1,182 | 1,217 | +27 | +2.3% | 16,300 |
| 2022/05/17 | 1,163 | 1,210 | 1,163 | 1,190 | +42 | +3.7% | 18,800 |
| 2022/05/16 | 1,180 | 1,199 | 1,140 | 1,148 | -92 | -7.4% | 36,600 |
| 2022/05/13 | 1,183 | 1,252 | 1,183 | 1,240 | +59 | +5% | 13,600 |
| 2022/05/12 | 1,226 | 1,226 | 1,181 | 1,181 | -67 | -5.4% | 20,000 |
| 2022/05/11 | 1,279 | 1,279 | 1,236 | 1,248 | -2 | -0.2% | 11,400 |
| 2022/05/10 | 1,248 | 1,250 | 1,219 | 1,250 | -8 | -0.6% | 21,600 |
| 2022/05/09 | 1,270 | 1,274 | 1,243 | 1,258 | -16 | -1.3% | 11,600 |
| 2022/05/06 | 1,263 | 1,277 | 1,236 | 1,274 | +29 | +2.3% | 12,300 |
| 2022/05/02 | 1,244 | 1,251 | 1,231 | 1,245 | +1 | +0.1% | 13,000 |
| 2022/04/28 | 1,231 | 1,271 | 1,231 | 1,244 | -7 | -0.6% | 22,300 |
| 2022/04/27 | 1,241 | 1,255 | 1,227 | 1,251 | -19 | -1.5% | 15,700 |
| 2022/04/26 | 1,281 | 1,287 | 1,253 | 1,270 | -11 | -0.9% | 6,600 |
| 2022/04/25 | 1,328 | 1,328 | 1,266 | 1,281 | -65 | -4.8% | 30,600 |
| 2022/04/22 | 1,357 | 1,357 | 1,323 | 1,346 | -11 | -0.8% | 8,200 |
| 2022/04/21 | 1,344 | 1,361 | 1,330 | 1,357 | +43 | +3.3% | 31,500 |
| 2022/04/20 | 1,344 | 1,344 | 1,298 | 1,314 | -15 | -1.1% | 15,100 |
| 2022/04/19 | 1,315 | 1,333 | 1,302 | 1,329 | +19 | +1.5% | 16,300 |
| 2022/04/18 | 1,316 | 1,334 | 1,300 | 1,310 | -19 | -1.4% | 22,400 |
| 2022/04/15 | 1,310 | 1,347 | 1,310 | 1,329 | -11 | -0.8% | 19,000 |
| 2022/04/14 | 1,350 | 1,361 | 1,318 | 1,340 | +8 | +0.6% | 26,300 |
| 2022/04/13 | 1,300 | 1,373 | 1,300 | 1,332 | +41 | +3.2% | 44,900 |
| 2022/04/12 | 1,321 | 1,331 | 1,289 | 1,291 | -58 | -4.3% | 36,300 |
| 2022/04/11 | 1,358 | 1,385 | 1,321 | 1,349 | +33 | +2.5% | 49,000 |
| 2022/04/08 | 1,366 | 1,388 | 1,276 | 1,316 | -50 | -3.7% | 87,300 |
| 2022/04/07 | 1,352 | 1,411 | 1,325 | 1,366 | +73 | +5.6% | 110,700 |
| 2022/04/06 | 1,285 | 1,309 | 1,279 | 1,293 | -16 | -1.2% | 21,200 |
| 2022/04/05 | 1,245 | 1,314 | 1,245 | 1,309 | +76 | +6.2% | 32,200 |
| 2022/04/04 | 1,235 | 1,249 | 1,212 | 1,233 | -1 | -0.1% | 9,800 |
| 2022/04/01 | 1,249 | 1,250 | 1,212 | 1,234 | -15 | -1.2% | 7,300 |
601～
650
件表示中 / 3586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 | 88,200円 | +1.1% | +7.4% | 3.63% | 17.20倍 | 0.50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 |
| ＡＳＴＩ | 191,200円 | -4.1% | -74.0% | 2.62% | 11.95倍 | 0.25倍 |
|
車載用電装品が主柱。産業用制御システムに注力。家電・通信用電子部品の実装技術に定評 |
| 日タングス | 121,100円 | +4.7% | +1.8% | 4.13% | 10.49倍 | 0.48倍 |
|
タングステンとモリブデンの加工業。超硬合金、ロータリーカッター、自動車用電極など育成 |
| シキノハイテック | 132,800円 | -5.3% | -76.5% | 1.13% | 45.19倍 | 2.36倍 |
|
自動車用半導体向け耐久テスト、ビューカメラなどを扱う。半導体設計はアナログに強み |
| ナカヨ | 111,200円 | +2.8% | - | 4.50% | 9.40倍 | 0.33倍 |
|
電話機、交換機の中堅メーカー。日立、ＮＴＴ東西向け取引多い。非電話、非ＩＣＴ機器開発も |
市場注目の銘柄
チャート関連のコラム
