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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,103 | 1,123 | 1,103 | 1,109 | -9 | -0.8% | 5,000 |
| 2024/06/26 | 1,106 | 1,129 | 1,095 | 1,118 | +18 | +1.6% | 10,200 |
| 2024/06/25 | 1,113 | 1,113 | 1,090 | 1,100 | -11 | -1% | 11,500 |
| 2024/06/24 | 1,098 | 1,111 | 1,096 | 1,111 | +3 | +0.3% | 6,700 |
| 2024/06/21 | 1,078 | 1,120 | 1,078 | 1,108 | +15 | +1.4% | 7,700 |
| 2024/06/20 | 1,066 | 1,099 | 1,066 | 1,093 | +16 | +1.5% | 3,800 |
| 2024/06/19 | 1,117 | 1,136 | 1,075 | 1,077 | -20 | -1.8% | 19,900 |
| 2024/06/18 | 1,079 | 1,128 | 1,076 | 1,097 | +16 | +1.5% | 9,700 |
| 2024/06/17 | 1,081 | 1,085 | 1,065 | 1,081 | -11 | -1% | 12,000 |
| 2024/06/14 | 1,089 | 1,110 | 1,089 | 1,092 | +16 | +1.5% | 4,800 |
| 2024/06/13 | 1,083 | 1,090 | 1,060 | 1,076 | -12 | -1.1% | 18,200 |
| 2024/06/12 | 1,126 | 1,126 | 1,070 | 1,088 | -38 | -3.4% | 13,500 |
| 2024/06/11 | 1,137 | 1,138 | 1,126 | 1,126 | -4 | -0.4% | 3,000 |
| 2024/06/10 | 1,144 | 1,144 | 1,119 | 1,130 | +1 | +0.1% | 5,800 |
| 2024/06/07 | 1,103 | 1,129 | 1,103 | 1,129 | +22 | +2% | 3,400 |
| 2024/06/06 | 1,116 | 1,127 | 1,100 | 1,107 | -9 | -0.8% | 4,500 |
| 2024/06/05 | 1,135 | 1,135 | 1,116 | 1,116 | -19 | -1.7% | 4,900 |
| 2024/06/04 | 1,143 | 1,143 | 1,121 | 1,135 | ±0 | ±0% | 4,000 |
| 2024/06/03 | 1,177 | 1,177 | 1,105 | 1,135 | +38 | +3.5% | 16,100 |
| 2024/05/31 | 1,077 | 1,101 | 1,074 | 1,097 | +20 | +1.9% | 5,800 |
| 2024/05/30 | 1,081 | 1,093 | 1,055 | 1,077 | -20 | -1.8% | 15,900 |
| 2024/05/29 | 1,111 | 1,118 | 1,097 | 1,097 | -25 | -2.2% | 11,900 |
| 2024/05/28 | 1,105 | 1,128 | 1,105 | 1,122 | +13 | +1.2% | 15,900 |
| 2024/05/27 | 1,110 | 1,122 | 1,107 | 1,109 | -1 | -0.1% | 4,300 |
| 2024/05/24 | 1,111 | 1,115 | 1,103 | 1,110 | -9 | -0.8% | 5,600 |
| 2024/05/23 | 1,136 | 1,136 | 1,119 | 1,119 | -20 | -1.8% | 8,100 |
| 2024/05/22 | 1,145 | 1,147 | 1,130 | 1,139 | -8 | -0.7% | 8,500 |
| 2024/05/21 | 1,150 | 1,160 | 1,145 | 1,147 | -3 | -0.3% | 5,100 |
| 2024/05/20 | 1,156 | 1,164 | 1,146 | 1,150 | -7 | -0.6% | 7,900 |
| 2024/05/17 | 1,139 | 1,160 | 1,131 | 1,157 | +18 | +1.6% | 8,100 |
| 2024/05/16 | 1,148 | 1,149 | 1,121 | 1,139 | -1 | -0.1% | 9,800 |
| 2024/05/15 | 1,149 | 1,169 | 1,138 | 1,140 | -10 | -0.9% | 20,800 |
| 2024/05/14 | 1,179 | 1,179 | 1,149 | 1,150 | -23 | -2% | 9,600 |
| 2024/05/13 | 1,159 | 1,199 | 1,159 | 1,173 | +3 | +0.3% | 7,100 |
| 2024/05/10 | 1,223 | 1,223 | 1,166 | 1,170 | -40 | -3.3% | 8,900 |
| 2024/05/09 | 1,227 | 1,227 | 1,197 | 1,210 | -5 | -0.4% | 10,600 |
| 2024/05/08 | 1,186 | 1,234 | 1,186 | 1,215 | +32 | +2.7% | 3,100 |
| 2024/05/07 | 1,180 | 1,194 | 1,180 | 1,183 | +3 | +0.3% | 7,100 |
| 2024/05/02 | 1,190 | 1,193 | 1,166 | 1,180 | -11 | -0.9% | 3,200 |
| 2024/05/01 | 1,200 | 1,200 | 1,186 | 1,191 | -9 | -0.8% | 5,600 |
| 2024/04/30 | 1,205 | 1,222 | 1,184 | 1,200 | -11 | -0.9% | 9,900 |
| 2024/04/26 | 1,193 | 1,224 | 1,175 | 1,211 | +18 | +1.5% | 12,300 |
| 2024/04/25 | 1,180 | 1,193 | 1,172 | 1,193 | -2 | -0.2% | 11,100 |
| 2024/04/24 | 1,176 | 1,195 | 1,163 | 1,195 | +28 | +2.4% | 12,000 |
| 2024/04/23 | 1,169 | 1,175 | 1,150 | 1,167 | -1 | -0.1% | 10,500 |
| 2024/04/22 | 1,149 | 1,179 | 1,149 | 1,168 | +22 | +1.9% | 5,000 |
| 2024/04/19 | 1,171 | 1,188 | 1,131 | 1,146 | -35 | -3% | 47,000 |
| 2024/04/18 | 1,169 | 1,188 | 1,166 | 1,181 | +5 | +0.4% | 6,700 |
| 2024/04/17 | 1,193 | 1,194 | 1,165 | 1,176 | -9 | -0.8% | 35,200 |
| 2024/04/16 | 1,211 | 1,216 | 1,181 | 1,185 | -38 | -3.1% | 18,400 |
101～
150
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
