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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,630 | 1,630 | 1,585 | 1,627 | -3 | -0.2% | 63,400 |
| 2024/01/30 | 1,618 | 1,687 | 1,600 | 1,630 | +19 | +1.2% | 54,700 |
| 2024/01/29 | 1,655 | 1,655 | 1,610 | 1,611 | -27 | -1.6% | 35,600 |
| 2024/01/26 | 1,683 | 1,707 | 1,629 | 1,638 | -44 | -2.6% | 48,500 |
| 2024/01/25 | 1,702 | 1,719 | 1,655 | 1,682 | -16 | -0.9% | 73,100 |
| 2024/01/24 | 1,650 | 1,699 | 1,640 | 1,698 | +98 | +6.1% | 98,000 |
| 2024/01/23 | 1,661 | 1,661 | 1,598 | 1,600 | -61 | -3.7% | 51,000 |
| 2024/01/22 | 1,637 | 1,671 | 1,623 | 1,661 | +49 | +3% | 40,200 |
| 2024/01/19 | 1,660 | 1,663 | 1,597 | 1,612 | -47 | -2.8% | 60,600 |
| 2024/01/18 | 1,599 | 1,671 | 1,576 | 1,659 | +76 | +4.8% | 69,900 |
| 2024/01/17 | 1,560 | 1,615 | 1,551 | 1,583 | +47 | +3.1% | 45,000 |
| 2024/01/16 | 1,539 | 1,569 | 1,536 | 1,536 | -1 | -0.1% | 23,800 |
| 2024/01/15 | 1,552 | 1,575 | 1,537 | 1,537 | -16 | -1% | 25,800 |
| 2024/01/12 | 1,575 | 1,575 | 1,539 | 1,553 | -27 | -1.7% | 32,200 |
| 2024/01/11 | 1,598 | 1,624 | 1,571 | 1,580 | -5 | -0.3% | 44,400 |
| 2024/01/10 | 1,575 | 1,587 | 1,551 | 1,585 | +4 | +0.3% | 41,600 |
| 2024/01/09 | 1,610 | 1,610 | 1,554 | 1,581 | +11 | +0.7% | 49,000 |
| 2024/01/05 | 1,586 | 1,615 | 1,555 | 1,570 | -7 | -0.4% | 62,100 |
| 2024/01/04 | 1,499 | 1,598 | 1,491 | 1,577 | +92 | +6.2% | 73,600 |
| 2023/12/29 | 1,501 | 1,501 | 1,466 | 1,485 | -15 | -1% | 30,900 |
| 2023/12/28 | 1,470 | 1,515 | 1,465 | 1,500 | +33 | +2.2% | 32,900 |
| 2023/12/27 | 1,486 | 1,504 | 1,435 | 1,467 | -26 | -1.7% | 68,900 |
| 2023/12/26 | 1,503 | 1,546 | 1,488 | 1,493 | -9 | -0.6% | 52,100 |
| 2023/12/25 | 1,565 | 1,599 | 1,478 | 1,502 | -23 | -1.5% | 238,000 |
| 2023/12/22 | 1,398 | 1,530 | 1,368 | 1,525 | +187 | +14% | 279,700 |
| 2023/12/21 | 1,300 | 1,338 | 1,295 | 1,338 | +38 | +2.9% | 42,400 |
| 2023/12/20 | 1,308 | 1,310 | 1,296 | 1,300 | -1 | -0.1% | 32,800 |
| 2023/12/19 | 1,303 | 1,311 | 1,279 | 1,301 | +10 | +0.8% | 50,400 |
| 2023/12/18 | 1,271 | 1,305 | 1,245 | 1,291 | +109 | +9.2% | 59,500 |
| 2023/12/15 | 1,180 | 1,193 | 1,168 | 1,182 | -4 | -0.3% | 11,500 |
| 2023/12/14 | 1,244 | 1,247 | 1,180 | 1,186 | -58 | -4.7% | 15,700 |
| 2023/12/13 | 1,250 | 1,252 | 1,230 | 1,244 | +2 | +0.2% | 6,400 |
| 2023/12/12 | 1,254 | 1,267 | 1,231 | 1,242 | -8 | -0.6% | 13,500 |
| 2023/12/11 | 1,262 | 1,262 | 1,236 | 1,250 | +18 | +1.5% | 27,800 |
| 2023/12/08 | 1,251 | 1,278 | 1,230 | 1,232 | -41 | -3.2% | 26,100 |
| 2023/12/07 | 1,270 | 1,287 | 1,267 | 1,273 | -9 | -0.7% | 8,800 |
| 2023/12/06 | 1,300 | 1,313 | 1,272 | 1,282 | +21 | +1.7% | 65,900 |
| 2023/12/05 | 1,250 | 1,277 | 1,238 | 1,261 | +4 | +0.3% | 14,400 |
| 2023/12/04 | 1,228 | 1,264 | 1,220 | 1,257 | +48 | +4% | 31,300 |
| 2023/12/01 | 1,226 | 1,226 | 1,207 | 1,209 | -11 | -0.9% | 5,500 |
| 2023/11/30 | 1,205 | 1,220 | 1,200 | 1,220 | +14 | +1.2% | 4,500 |
| 2023/11/29 | 1,206 | 1,219 | 1,206 | 1,206 | -13 | -1.1% | 3,300 |
| 2023/11/28 | 1,225 | 1,230 | 1,205 | 1,219 | -6 | -0.5% | 15,300 |
| 2023/11/27 | 1,232 | 1,232 | 1,214 | 1,225 | ±0 | ±0% | 14,600 |
| 2023/11/24 | 1,203 | 1,226 | 1,199 | 1,225 | +28 | +2.3% | 14,000 |
| 2023/11/22 | 1,199 | 1,205 | 1,190 | 1,197 | -2 | -0.2% | 7,400 |
| 2023/11/21 | 1,190 | 1,199 | 1,188 | 1,199 | +11 | +0.9% | 6,400 |
| 2023/11/20 | 1,194 | 1,203 | 1,187 | 1,188 | -2 | -0.2% | 11,600 |
| 2023/11/17 | 1,185 | 1,193 | 1,179 | 1,190 | +5 | +0.4% | 3,900 |
| 2023/11/16 | 1,173 | 1,185 | 1,171 | 1,185 | +4 | +0.3% | 5,900 |
201～
250
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
