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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,529 | 1,587 | 1,435 | 1,507 | -22 | -1.4% | 613,700 |
| 2025/02/05 | 1,325 | 1,600 | 1,305 | 1,529 | +229 | +17.6% | 920,900 |
| 2025/02/04 | 1,266 | 1,344 | 1,219 | 1,300 | +44 | +3.5% | 190,100 |
| 2025/02/03 | 1,280 | 1,280 | 1,220 | 1,256 | -20 | -1.6% | 112,700 |
| 2025/01/31 | 1,349 | 1,350 | 1,276 | 1,276 | -54 | -4.1% | 110,300 |
| 2025/01/30 | 1,281 | 1,330 | 1,271 | 1,330 | +31 | +2.4% | 67,000 |
| 2025/01/29 | 1,300 | 1,361 | 1,253 | 1,299 | -6 | -0.5% | 128,000 |
| 2025/01/28 | 1,271 | 1,325 | 1,271 | 1,305 | -13 | -1% | 99,700 |
| 2025/01/27 | 1,400 | 1,409 | 1,306 | 1,318 | -105 | -7.4% | 311,900 |
| 2025/01/24 | 1,351 | 1,472 | 1,336 | 1,423 | -7 | -0.5% | 353,500 |
| 2025/01/23 | 1,237 | 1,447 | 1,223 | 1,430 | +167 | +13.2% | 612,900 |
| 2025/01/22 | 1,331 | 1,386 | 1,250 | 1,263 | -18 | -1.4% | 531,300 |
| 2025/01/21 | 1,124 | 1,315 | 1,120 | 1,281 | +141 | +12.4% | 492,700 |
| 2025/01/20 | 1,180 | 1,185 | 1,137 | 1,140 | -45 | -3.8% | 110,900 |
| 2025/01/17 | 1,136 | 1,186 | 1,121 | 1,185 | +30 | +2.6% | 121,000 |
| 2025/01/16 | 1,280 | 1,284 | 1,133 | 1,155 | -29 | -2.4% | 268,000 |
| 2025/01/15 | 1,231 | 1,250 | 1,159 | 1,184 | -47 | -3.8% | 172,800 |
| 2025/01/14 | 1,230 | 1,235 | 1,131 | 1,231 | -108 | -8.1% | 425,300 |
| 2025/01/10 | 1,432 | 1,579 | 1,229 | 1,339 | -63 | -4.5% | 1,210,000 |
| 2025/01/09 | 1,402 | 1,402 | 1,402 | 1,402 | -400 | -22.2% | 62,100 |
| 2025/01/08 | 1,528 | 1,930 | 1,499 | 1,802 | +272 | +17.8% | 2,757,800 |
| 2025/01/07 | 1,278 | 1,530 | 1,255 | 1,530 | +300 | +24.4% | 430,900 |
| 2025/01/06 | 1,299 | 1,300 | 1,195 | 1,230 | +12 | +1% | 247,800 |
| 2024/12/30 | 1,052 | 1,229 | 1,052 | 1,218 | +173 | +16.6% | 240,400 |
| 2024/12/27 | 1,026 | 1,060 | 1,012 | 1,045 | +34 | +3.4% | 39,100 |
| 2024/12/26 | 1,026 | 1,026 | 1,001 | 1,011 | -24 | -2.3% | 26,100 |
| 2024/12/25 | 971 | 1,043 | 971 | 1,035 | +79 | +8.3% | 44,200 |
| 2024/12/24 | 991 | 991 | 945 | 956 | -39 | -3.9% | 42,200 |
| 2024/12/23 | 1,026 | 1,034 | 988 | 995 | -8 | -0.8% | 32,200 |
| 2024/12/20 | 1,049 | 1,049 | 983 | 1,003 | -27 | -2.6% | 58,200 |
| 2024/12/19 | 1,012 | 1,077 | 1,010 | 1,030 | -50 | -4.6% | 66,000 |
| 2024/12/18 | 1,102 | 1,135 | 1,029 | 1,080 | +71 | +7% | 179,000 |
| 2024/12/17 | 927 | 1,031 | 927 | 1,009 | +97 | +10.6% | 139,300 |
| 2024/12/16 | 894 | 915 | 892 | 912 | +18 | +2% | 23,800 |
| 2024/12/13 | 891 | 898 | 888 | 894 | +4 | +0.4% | 13,700 |
| 2024/12/12 | 912 | 919 | 870 | 890 | -20 | -2.2% | 30,200 |
| 2024/12/11 | 869 | 918 | 869 | 910 | +46 | +5.3% | 51,400 |
| 2024/12/10 | 872 | 872 | 861 | 864 | -8 | -0.9% | 15,000 |
| 2024/12/09 | 866 | 873 | 866 | 872 | +1 | +0.1% | 15,400 |
| 2024/12/06 | 869 | 871 | 868 | 871 | +3 | +0.3% | 5,000 |
| 2024/12/05 | 872 | 874 | 868 | 868 | -1 | -0.1% | 6,700 |
| 2024/12/04 | 879 | 879 | 869 | 869 | -7 | -0.8% | 6,200 |
| 2024/12/03 | 877 | 884 | 872 | 876 | -2 | -0.2% | 9,700 |
| 2024/12/02 | 870 | 880 | 869 | 878 | +10 | +1.2% | 12,600 |
| 2024/11/29 | 868 | 872 | 868 | 868 | -5 | -0.6% | 4,100 |
| 2024/11/28 | 874 | 874 | 863 | 873 | +3 | +0.3% | 7,900 |
| 2024/11/27 | 874 | 876 | 865 | 870 | -3 | -0.3% | 5,900 |
| 2024/11/26 | 899 | 899 | 873 | 873 | -15 | -1.7% | 15,100 |
| 2024/11/25 | 894 | 894 | 882 | 888 | +6 | +0.7% | 8,000 |
| 2024/11/22 | 889 | 889 | 871 | 882 | -8 | -0.9% | 8,100 |
101～
150
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
