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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,243 | 1,243 | 1,213 | 1,223 | -16 | -1.3% | 9,000 |
| 2024/04/12 | 1,260 | 1,261 | 1,223 | 1,239 | -11 | -0.9% | 10,200 |
| 2024/04/11 | 1,226 | 1,250 | 1,221 | 1,250 | +12 | +1% | 8,200 |
| 2024/04/10 | 1,229 | 1,250 | 1,223 | 1,238 | +10 | +0.8% | 10,200 |
| 2024/04/09 | 1,202 | 1,230 | 1,195 | 1,228 | +19 | +1.6% | 18,600 |
| 2024/04/08 | 1,208 | 1,222 | 1,200 | 1,209 | -4 | -0.3% | 9,500 |
| 2024/04/05 | 1,195 | 1,214 | 1,190 | 1,213 | +3 | +0.2% | 22,300 |
| 2024/04/04 | 1,216 | 1,217 | 1,201 | 1,210 | -12 | -1% | 16,600 |
| 2024/04/03 | 1,223 | 1,227 | 1,204 | 1,222 | -6 | -0.5% | 15,700 |
| 2024/04/02 | 1,273 | 1,274 | 1,225 | 1,228 | -47 | -3.7% | 23,700 |
| 2024/04/01 | 1,319 | 1,319 | 1,270 | 1,275 | -20 | -1.5% | 10,500 |
| 2024/03/29 | 1,275 | 1,295 | 1,275 | 1,295 | +21 | +1.6% | 10,800 |
| 2024/03/28 | 1,280 | 1,290 | 1,274 | 1,274 | -29 | -2.2% | 10,900 |
| 2024/03/27 | 1,299 | 1,317 | 1,299 | 1,303 | +8 | +0.6% | 9,000 |
| 2024/03/26 | 1,298 | 1,310 | 1,288 | 1,295 | -3 | -0.2% | 11,500 |
| 2024/03/25 | 1,294 | 1,322 | 1,294 | 1,298 | ±0 | ±0% | 12,500 |
| 2024/03/22 | 1,325 | 1,325 | 1,298 | 1,298 | -17 | -1.3% | 15,700 |
| 2024/03/21 | 1,319 | 1,335 | 1,312 | 1,315 | -4 | -0.3% | 15,200 |
| 2024/03/19 | 1,304 | 1,319 | 1,291 | 1,319 | +16 | +1.2% | 9,200 |
| 2024/03/18 | 1,298 | 1,310 | 1,287 | 1,303 | +15 | +1.2% | 16,900 |
| 2024/03/15 | 1,300 | 1,300 | 1,281 | 1,288 | -18 | -1.4% | 16,300 |
| 2024/03/14 | 1,286 | 1,311 | 1,272 | 1,306 | +21 | +1.6% | 30,600 |
| 2024/03/13 | 1,320 | 1,334 | 1,285 | 1,285 | -32 | -2.4% | 19,100 |
| 2024/03/12 | 1,278 | 1,320 | 1,276 | 1,317 | +31 | +2.4% | 23,800 |
| 2024/03/11 | 1,301 | 1,308 | 1,271 | 1,286 | -41 | -3.1% | 55,800 |
| 2024/03/08 | 1,341 | 1,345 | 1,323 | 1,327 | -7 | -0.5% | 41,600 |
| 2024/03/07 | 1,379 | 1,405 | 1,333 | 1,334 | -39 | -2.8% | 58,700 |
| 2024/03/06 | 1,341 | 1,377 | 1,336 | 1,373 | +31 | +2.3% | 31,600 |
| 2024/03/05 | 1,329 | 1,353 | 1,320 | 1,342 | +7 | +0.5% | 21,100 |
| 2024/03/04 | 1,345 | 1,360 | 1,319 | 1,335 | ±0 | ±0% | 30,600 |
| 2024/03/01 | 1,345 | 1,347 | 1,300 | 1,335 | -10 | -0.7% | 33,400 |
| 2024/02/29 | 1,362 | 1,376 | 1,335 | 1,345 | -6 | -0.4% | 28,100 |
| 2024/02/28 | 1,411 | 1,411 | 1,350 | 1,351 | -53 | -3.8% | 55,900 |
| 2024/02/27 | 1,439 | 1,470 | 1,383 | 1,404 | +14 | +1% | 111,000 |
| 2024/02/26 | 1,388 | 1,432 | 1,388 | 1,390 | +2 | +0.1% | 44,700 |
| 2024/02/22 | 1,402 | 1,423 | 1,384 | 1,388 | +5 | +0.4% | 26,900 |
| 2024/02/21 | 1,400 | 1,405 | 1,383 | 1,383 | -23 | -1.6% | 18,000 |
| 2024/02/20 | 1,425 | 1,430 | 1,386 | 1,406 | -14 | -1% | 29,900 |
| 2024/02/19 | 1,390 | 1,423 | 1,379 | 1,420 | +90 | +6.8% | 61,700 |
| 2024/02/16 | 1,315 | 1,347 | 1,315 | 1,330 | +15 | +1.1% | 27,400 |
| 2024/02/15 | 1,338 | 1,342 | 1,300 | 1,315 | -30 | -2.2% | 36,300 |
| 2024/02/14 | 1,343 | 1,351 | 1,316 | 1,345 | -3 | -0.2% | 26,500 |
| 2024/02/13 | 1,360 | 1,372 | 1,348 | 1,348 | -10 | -0.7% | 29,700 |
| 2024/02/09 | 1,360 | 1,383 | 1,350 | 1,358 | -3 | -0.2% | 34,300 |
| 2024/02/08 | 1,373 | 1,380 | 1,337 | 1,361 | +1 | +0.1% | 32,700 |
| 2024/02/07 | 1,358 | 1,370 | 1,336 | 1,360 | +9 | +0.7% | 34,100 |
| 2024/02/06 | 1,343 | 1,370 | 1,343 | 1,351 | +19 | +1.4% | 35,100 |
| 2024/02/05 | 1,323 | 1,360 | 1,296 | 1,332 | +7 | +0.5% | 65,800 |
| 2024/02/02 | 1,324 | 1,375 | 1,324 | 1,325 | -6 | -0.5% | 93,500 |
| 2024/02/01 | 1,377 | 1,392 | 1,306 | 1,331 | -296 | -18.2% | 306,900 |
151～
200
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
