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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,623 | 1,646 | 1,612 | 1,612 | -36 | -2.2% | 19,200 |
| 2021/08/18 | 1,641 | 1,656 | 1,604 | 1,648 | +7 | +0.4% | 27,000 |
| 2021/08/17 | 1,696 | 1,696 | 1,641 | 1,641 | -54 | -3.2% | 38,100 |
| 2021/08/16 | 1,701 | 1,705 | 1,658 | 1,695 | -21 | -1.2% | 37,000 |
| 2021/08/13 | 1,759 | 1,759 | 1,710 | 1,716 | -43 | -2.4% | 27,600 |
| 2021/08/12 | 1,812 | 1,812 | 1,756 | 1,759 | -13 | -0.7% | 51,200 |
| 2021/08/11 | 1,726 | 1,789 | 1,697 | 1,772 | +71 | +4.2% | 69,700 |
| 2021/08/10 | 1,692 | 1,708 | 1,683 | 1,701 | +15 | +0.9% | 16,900 |
| 2021/08/06 | 1,665 | 1,686 | 1,665 | 1,686 | +22 | +1.3% | 13,600 |
| 2021/08/05 | 1,663 | 1,686 | 1,663 | 1,664 | -7 | -0.4% | 12,800 |
| 2021/08/04 | 1,688 | 1,698 | 1,656 | 1,671 | -16 | -0.9% | 37,500 |
| 2021/08/03 | 1,700 | 1,717 | 1,681 | 1,687 | -30 | -1.7% | 39,800 |
| 2021/08/02 | 1,715 | 1,721 | 1,676 | 1,717 | -18 | -1% | 48,800 |
| 2021/07/30 | 1,772 | 1,795 | 1,722 | 1,735 | -89 | -4.9% | 49,600 |
| 2021/07/29 | 1,840 | 1,843 | 1,814 | 1,824 | -16 | -0.9% | 12,000 |
| 2021/07/28 | 1,807 | 1,849 | 1,805 | 1,840 | +36 | +2% | 23,700 |
| 2021/07/27 | 1,824 | 1,824 | 1,802 | 1,804 | -3 | -0.2% | 8,500 |
| 2021/07/26 | 1,802 | 1,818 | 1,792 | 1,807 | +27 | +1.5% | 18,600 |
| 2021/07/21 | 1,782 | 1,809 | 1,773 | 1,780 | -2 | -0.1% | 17,300 |
| 2021/07/20 | 1,787 | 1,794 | 1,773 | 1,782 | -29 | -1.6% | 17,300 |
| 2021/07/19 | 1,840 | 1,840 | 1,802 | 1,811 | -47 | -2.5% | 16,000 |
| 2021/07/16 | 1,825 | 1,861 | 1,813 | 1,858 | +21 | +1.1% | 10,400 |
| 2021/07/15 | 1,861 | 1,861 | 1,837 | 1,837 | -20 | -1.1% | 15,700 |
| 2021/07/14 | 1,835 | 1,866 | 1,821 | 1,857 | +11 | +0.6% | 13,800 |
| 2021/07/13 | 1,846 | 1,851 | 1,836 | 1,846 | +10 | +0.5% | 9,400 |
| 2021/07/12 | 1,840 | 1,840 | 1,818 | 1,836 | +13 | +0.7% | 19,200 |
| 2021/07/09 | 1,780 | 1,828 | 1,762 | 1,823 | +18 | +1% | 30,300 |
| 2021/07/08 | 1,851 | 1,851 | 1,801 | 1,805 | -43 | -2.3% | 21,700 |
| 2021/07/07 | 1,894 | 1,895 | 1,845 | 1,848 | -55 | -2.9% | 31,300 |
| 2021/07/06 | 1,934 | 1,934 | 1,891 | 1,903 | -39 | -2% | 21,100 |
| 2021/07/05 | 1,920 | 1,974 | 1,920 | 1,942 | +39 | +2% | 23,500 |
| 2021/07/02 | 1,912 | 1,919 | 1,898 | 1,903 | ±0 | ±0% | 17,200 |
| 2021/07/01 | 1,944 | 1,944 | 1,889 | 1,903 | -20 | -1% | 22,800 |
| 2021/06/30 | 1,930 | 1,951 | 1,909 | 1,923 | +19 | +1% | 21,500 |
| 2021/06/29 | 1,905 | 1,926 | 1,889 | 1,904 | +18 | +1% | 15,100 |
| 2021/06/28 | 1,919 | 1,919 | 1,879 | 1,886 | +14 | +0.7% | 21,400 |
| 2021/06/25 | 1,861 | 1,899 | 1,861 | 1,872 | +13 | +0.7% | 20,900 |
| 2021/06/24 | 1,855 | 1,866 | 1,840 | 1,859 | +7 | +0.4% | 13,000 |
| 2021/06/23 | 1,845 | 1,861 | 1,842 | 1,852 | +7 | +0.4% | 11,300 |
| 2021/06/22 | 1,847 | 1,860 | 1,843 | 1,845 | +19 | +1% | 11,500 |
| 2021/06/21 | 1,840 | 1,864 | 1,814 | 1,826 | -67 | -3.5% | 31,800 |
| 2021/06/18 | 1,946 | 1,966 | 1,892 | 1,893 | -48 | -2.5% | 30,800 |
| 2021/06/17 | 1,895 | 1,949 | 1,869 | 1,941 | +30 | +1.6% | 40,000 |
| 2021/06/16 | 1,923 | 1,930 | 1,896 | 1,911 | -18 | -0.9% | 17,900 |
| 2021/06/15 | 1,916 | 1,940 | 1,916 | 1,929 | +7 | +0.4% | 10,800 |
| 2021/06/14 | 1,945 | 1,945 | 1,896 | 1,922 | +7 | +0.4% | 26,300 |
| 2021/06/11 | 1,968 | 1,968 | 1,915 | 1,915 | -53 | -2.7% | 40,800 |
| 2021/06/10 | 1,900 | 2,000 | 1,897 | 1,968 | +104 | +5.6% | 136,800 |
| 2021/06/09 | 1,845 | 1,876 | 1,840 | 1,864 | +29 | +1.6% | 20,800 |
| 2021/06/08 | 1,840 | 1,856 | 1,827 | 1,835 | ±0 | ±0% | 25,000 |
801～
850
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
