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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/03/31 | 1,242 | 1,268 | 1,240 | 1,249 | -10 | -0.8% | 9,600 |
| 2022/03/30 | 1,267 | 1,271 | 1,227 | 1,259 | -8 | -0.6% | 17,600 |
| 2022/03/29 | 1,277 | 1,277 | 1,251 | 1,267 | +4 | +0.3% | 9,800 |
| 2022/03/28 | 1,318 | 1,318 | 1,255 | 1,263 | -42 | -3.2% | 31,000 |
| 2022/03/25 | 1,286 | 1,310 | 1,272 | 1,305 | +36 | +2.8% | 25,600 |
| 2022/03/24 | 1,231 | 1,278 | 1,231 | 1,269 | +17 | +1.4% | 10,800 |
| 2022/03/23 | 1,275 | 1,280 | 1,248 | 1,252 | ±0 | ±0% | 22,300 |
| 2022/03/22 | 1,213 | 1,295 | 1,190 | 1,252 | +39 | +3.2% | 41,500 |
| 2022/03/18 | 1,176 | 1,228 | 1,176 | 1,213 | +48 | +4.1% | 19,400 |
| 2022/03/17 | 1,150 | 1,178 | 1,150 | 1,165 | +18 | +1.6% | 11,600 |
| 2022/03/16 | 1,104 | 1,147 | 1,104 | 1,147 | +39 | +3.5% | 13,900 |
| 2022/03/15 | 1,146 | 1,146 | 1,108 | 1,108 | -12 | -1.1% | 11,300 |
| 2022/03/14 | 1,091 | 1,132 | 1,080 | 1,120 | ±0 | ±0% | 11,100 |
| 2022/03/11 | 1,138 | 1,138 | 1,113 | 1,120 | -13 | -1.1% | 4,300 |
| 2022/03/10 | 1,145 | 1,145 | 1,114 | 1,133 | +42 | +3.8% | 13,900 |
| 2022/03/09 | 1,087 | 1,116 | 1,083 | 1,091 | +6 | +0.6% | 19,400 |
| 2022/03/08 | 1,078 | 1,130 | 1,078 | 1,085 | -32 | -2.9% | 22,200 |
| 2022/03/07 | 1,116 | 1,125 | 1,087 | 1,117 | -24 | -2.1% | 17,300 |
801～
850
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
