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 |
|---|---|---|---|---|---|---|---|
| 2022/11/14 | 930 | 943 | 930 | 941 | +5 | +0.5% | 5,800 |
| 2022/11/11 | 935 | 939 | 925 | 936 | +2 | +0.2% | 19,500 |
| 2022/11/10 | 930 | 934 | 924 | 934 | ±0 | ±0% | 9,000 |
| 2022/11/09 | 936 | 938 | 930 | 934 | -2 | -0.2% | 6,600 |
| 2022/11/08 | 934 | 939 | 934 | 936 | ±0 | ±0% | 5,200 |
| 2022/11/07 | 943 | 943 | 935 | 936 | -3 | -0.3% | 4,000 |
| 2022/11/04 | 931 | 941 | 931 | 939 | -7 | -0.7% | 5,600 |
| 2022/11/02 | 951 | 951 | 946 | 946 | ±0 | ±0% | 36,800 |
| 2022/11/01 | 949 | 952 | 945 | 946 | -2 | -0.2% | 6,500 |
| 2022/10/31 | 956 | 959 | 940 | 948 | -17 | -1.8% | 23,400 |
| 2022/10/28 | 970 | 970 | 947 | 965 | +10 | +1% | 12,700 |
| 2022/10/27 | 942 | 962 | 942 | 955 | +13 | +1.4% | 24,600 |
| 2022/10/26 | 939 | 957 | 933 | 942 | +6 | +0.6% | 15,800 |
| 2022/10/25 | 936 | 947 | 930 | 936 | ±0 | ±0% | 43,600 |
| 2022/10/24 | 947 | 948 | 936 | 936 | +1 | +0.1% | 7,100 |
| 2022/10/21 | 939 | 946 | 932 | 935 | -9 | -1% | 9,000 |
| 2022/10/20 | 947 | 956 | 936 | 944 | -17 | -1.8% | 10,800 |
| 2022/10/19 | 956 | 970 | 953 | 961 | +20 | +2.1% | 9,200 |
| 2022/10/18 | 941 | 945 | 936 | 941 | -4 | -0.4% | 10,800 |
| 2022/10/17 | 933 | 945 | 918 | 945 | +11 | +1.2% | 13,700 |
| 2022/10/14 | 948 | 948 | 933 | 934 | +1 | +0.1% | 20,600 |
| 2022/10/13 | 959 | 959 | 928 | 933 | -19 | -2% | 21,900 |
| 2022/10/12 | 997 | 997 | 941 | 952 | -30 | -3.1% | 49,500 |
| 2022/10/11 | 1,002 | 1,003 | 981 | 982 | -20 | -2% | 29,400 |
| 2022/10/07 | 1,000 | 1,019 | 1,000 | 1,002 | -24 | -2.3% | 29,700 |
| 2022/10/06 | 1,017 | 1,033 | 1,017 | 1,026 | +6 | +0.6% | 9,200 |
| 2022/10/05 | 1,022 | 1,038 | 1,014 | 1,020 | +19 | +1.9% | 16,000 |
| 2022/10/04 | 983 | 1,007 | 983 | 1,001 | +22 | +2.2% | 17,500 |
| 2022/10/03 | 985 | 989 | 969 | 979 | -6 | -0.6% | 15,300 |
| 2022/09/30 | 1,001 | 1,020 | 984 | 985 | -35 | -3.4% | 33,000 |
| 2022/09/29 | 1,018 | 1,028 | 999 | 1,020 | -2 | -0.2% | 17,300 |
| 2022/09/28 | 1,022 | 1,039 | 1,013 | 1,022 | -10 | -1% | 9,800 |
| 2022/09/27 | 1,028 | 1,035 | 1,023 | 1,032 | -3 | -0.3% | 12,400 |
| 2022/09/26 | 1,045 | 1,045 | 1,016 | 1,035 | -22 | -2.1% | 18,100 |
| 2022/09/22 | 1,047 | 1,073 | 1,047 | 1,057 | -10 | -0.9% | 4,400 |
| 2022/09/21 | 1,034 | 1,067 | 1,031 | 1,067 | +26 | +2.5% | 16,000 |
| 2022/09/20 | 1,056 | 1,056 | 1,033 | 1,041 | -16 | -1.5% | 12,000 |
| 2022/09/16 | 1,078 | 1,082 | 1,054 | 1,057 | -35 | -3.2% | 22,700 |
| 2022/09/15 | 1,097 | 1,097 | 1,085 | 1,092 | -5 | -0.5% | 3,000 |
| 2022/09/14 | 1,099 | 1,102 | 1,080 | 1,097 | -11 | -1% | 7,400 |
| 2022/09/13 | 1,111 | 1,116 | 1,095 | 1,108 | -5 | -0.4% | 6,400 |
| 2022/09/12 | 1,131 | 1,131 | 1,107 | 1,113 | +7 | +0.6% | 6,100 |
| 2022/09/09 | 1,079 | 1,106 | 1,072 | 1,106 | +31 | +2.9% | 6,500 |
| 2022/09/08 | 1,074 | 1,086 | 1,072 | 1,075 | +7 | +0.7% | 8,000 |
| 2022/09/07 | 1,086 | 1,087 | 1,067 | 1,068 | -22 | -2% | 12,800 |
| 2022/09/06 | 1,096 | 1,096 | 1,081 | 1,090 | -6 | -0.5% | 14,000 |
| 2022/09/05 | 1,090 | 1,100 | 1,088 | 1,096 | -1 | -0.1% | 9,700 |
| 2022/09/02 | 1,111 | 1,111 | 1,092 | 1,097 | -23 | -2.1% | 24,500 |
| 2022/09/01 | 1,147 | 1,147 | 1,113 | 1,120 | -14 | -1.2% | 18,700 |
| 2022/08/31 | 1,131 | 1,139 | 1,125 | 1,134 | -7 | -0.6% | 9,000 |
651～
700
件表示中 / 3738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 | 134,400円 | -2.0% | +15.8% | 2.53% | 19.65倍 | 0.75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 | 167,300円 | -7.3% | -59.9% | 4.42% | 15.16倍 | 0.69倍 |
|
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 |
| ＱＤレーザ | 23,300円 | +6.0% | - | 0.00% | - | 1.86倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| 原田工業 | 43,600円 | -13.0% | -62.3% | 1.72% | 46.09倍 | 0.69倍 |
|
自動車用アンテナ専業メーカーで国内首位。世界各国に拠点構え国内外自動車各社と取引 |
| エノモト | 133,800円 | +0.5% | +57.0% | 5.31% | 12.18倍 | 0.39倍 |
|
半導体・ＬＥＤ用リードフレーム、コネクター用部品大手。微細加工の精密プレス金型に強み |
市場注目の銘柄
チャート関連のコラム
