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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,138 | 1,150 | 1,126 | 1,126 | -18 | -1.6% | 18,700 |
| 2025/04/21 | 1,150 | 1,178 | 1,140 | 1,144 | -9 | -0.8% | 21,800 |
| 2025/04/18 | 1,129 | 1,153 | 1,129 | 1,153 | +32 | +2.9% | 15,200 |
| 2025/04/17 | 1,106 | 1,133 | 1,106 | 1,121 | +21 | +1.9% | 20,200 |
| 2025/04/16 | 1,123 | 1,135 | 1,097 | 1,100 | -28 | -2.5% | 34,900 |
| 2025/04/15 | 1,133 | 1,162 | 1,128 | 1,128 | -3 | -0.3% | 27,100 |
| 2025/04/14 | 1,175 | 1,179 | 1,131 | 1,131 | -14 | -1.2% | 24,300 |
| 2025/04/11 | 1,105 | 1,145 | 1,076 | 1,145 | +31 | +2.8% | 40,500 |
| 2025/04/10 | 1,170 | 1,170 | 1,090 | 1,114 | +94 | +9.2% | 41,800 |
| 2025/04/09 | 1,055 | 1,079 | 995 | 1,020 | -65 | -6% | 39,300 |
| 2025/04/08 | 1,005 | 1,089 | 1,001 | 1,085 | +125 | +13% | 43,700 |
| 2025/04/07 | 932 | 1,014 | 930 | 960 | -122 | -11.3% | 97,500 |
| 2025/04/04 | 1,119 | 1,146 | 1,055 | 1,082 | -67 | -5.8% | 99,100 |
| 2025/04/03 | 1,113 | 1,180 | 1,113 | 1,149 | -41 | -3.4% | 52,700 |
| 2025/04/02 | 1,184 | 1,204 | 1,141 | 1,190 | +11 | +0.9% | 43,200 |
| 2025/04/01 | 1,234 | 1,234 | 1,179 | 1,179 | -44 | -3.6% | 40,900 |
| 2025/03/31 | 1,224 | 1,241 | 1,201 | 1,223 | -49 | -3.9% | 49,400 |
| 2025/03/28 | 1,300 | 1,320 | 1,272 | 1,272 | -40 | -3% | 32,100 |
| 2025/03/27 | 1,306 | 1,328 | 1,306 | 1,312 | -11 | -0.8% | 16,600 |
| 2025/03/26 | 1,326 | 1,345 | 1,320 | 1,323 | -3 | -0.2% | 20,200 |
| 2025/03/25 | 1,343 | 1,364 | 1,326 | 1,326 | +8 | +0.6% | 29,400 |
| 2025/03/24 | 1,326 | 1,327 | 1,297 | 1,318 | -8 | -0.6% | 29,700 |
| 2025/03/21 | 1,360 | 1,374 | 1,306 | 1,326 | -16 | -1.2% | 67,100 |
| 2025/03/19 | 1,361 | 1,374 | 1,329 | 1,342 | -28 | -2% | 58,500 |
| 2025/03/18 | 1,403 | 1,465 | 1,370 | 1,370 | +18 | +1.3% | 114,200 |
| 2025/03/17 | 1,400 | 1,448 | 1,350 | 1,352 | +54 | +4.2% | 206,500 |
| 2025/03/14 | 1,237 | 1,309 | 1,237 | 1,298 | +68 | +5.5% | 49,700 |
| 2025/03/13 | 1,270 | 1,270 | 1,230 | 1,230 | -10 | -0.8% | 28,900 |
| 2025/03/12 | 1,256 | 1,275 | 1,237 | 1,240 | -9 | -0.7% | 33,900 |
| 2025/03/11 | 1,205 | 1,256 | 1,205 | 1,249 | +20 | +1.6% | 40,500 |
| 2025/03/10 | 1,238 | 1,247 | 1,220 | 1,229 | +4 | +0.3% | 27,600 |
| 2025/03/07 | 1,220 | 1,265 | 1,210 | 1,225 | -25 | -2% | 42,900 |
| 2025/03/06 | 1,231 | 1,265 | 1,224 | 1,250 | +30 | +2.5% | 45,400 |
| 2025/03/05 | 1,200 | 1,243 | 1,199 | 1,220 | +8 | +0.7% | 47,700 |
| 2025/03/04 | 1,203 | 1,240 | 1,171 | 1,212 | -16 | -1.3% | 61,500 |
| 2025/03/03 | 1,260 | 1,260 | 1,210 | 1,228 | +9 | +0.7% | 48,700 |
| 2025/02/28 | 1,238 | 1,260 | 1,199 | 1,219 | -46 | -3.6% | 111,000 |
| 2025/02/27 | 1,308 | 1,316 | 1,260 | 1,265 | -15 | -1.2% | 51,100 |
| 2025/02/26 | 1,275 | 1,295 | 1,248 | 1,280 | -25 | -1.9% | 117,500 |
| 2025/02/25 | 1,352 | 1,354 | 1,300 | 1,305 | -96 | -6.9% | 150,900 |
| 2025/02/21 | 1,420 | 1,475 | 1,397 | 1,401 | +1 | +0.1% | 131,800 |
| 2025/02/20 | 1,419 | 1,487 | 1,387 | 1,400 | -16 | -1.1% | 152,200 |
| 2025/02/19 | 1,465 | 1,465 | 1,410 | 1,416 | -40 | -2.7% | 105,700 |
| 2025/02/18 | 1,456 | 1,525 | 1,450 | 1,456 | -19 | -1.3% | 109,700 |
| 2025/02/17 | 1,440 | 1,539 | 1,400 | 1,475 | +5 | +0.3% | 224,500 |
| 2025/02/14 | 1,577 | 1,620 | 1,450 | 1,470 | -112 | -7.1% | 340,800 |
| 2025/02/13 | 1,757 | 1,768 | 1,582 | 1,582 | -135 | -7.9% | 278,500 |
| 2025/02/12 | 1,689 | 1,717 | 1,550 | 1,717 | +37 | +2.2% | 354,400 |
| 2025/02/10 | 1,620 | 1,840 | 1,620 | 1,680 | +60 | +3.7% | 650,000 |
| 2025/02/07 | 1,533 | 1,709 | 1,493 | 1,620 | +113 | +7.5% | 697,400 |
51～
100
件表示中 / 3735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 | 130,600円 | -2.0% | +15.8% | 2.60% | 19.10倍 | 0.73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 |
| 原田工業 | 43,800円 | -13.0% | -62.3% | 1.71% | 46.30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 | 134,800円 | +0.5% | +57.0% | 5.27% | 12.27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 |
| ＱＤレーザ | 22,000円 | +6.0% | - | 0.00% | - | 1.76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 |
| 大同信 | 50,300円 | +9.5% | +10.9% | 2.98% | 9.36倍 | 0.33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 |
市場注目の銘柄
チャート関連のコラム
