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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 944 | 949 | 932 | 940 | -6 | -0.6% | 5,200 |
| 2024/08/13 | 913 | 949 | 910 | 946 | +35 | +3.8% | 11,600 |
| 2024/08/09 | 896 | 914 | 896 | 911 | +23 | +2.6% | 7,000 |
| 2024/08/08 | 888 | 900 | 865 | 888 | +11 | +1.3% | 4,700 |
| 2024/08/07 | 840 | 884 | 840 | 877 | +12 | +1.4% | 9,700 |
| 2024/08/06 | 825 | 874 | 825 | 865 | +59 | +7.3% | 20,400 |
| 2024/08/05 | 896 | 896 | 806 | 806 | -150 | -15.7% | 57,100 |
| 2024/08/02 | 966 | 981 | 945 | 956 | -39 | -3.9% | 22,500 |
| 2024/08/01 | 1,019 | 1,025 | 983 | 995 | -34 | -3.3% | 25,800 |
| 2024/07/31 | 1,022 | 1,035 | 1,019 | 1,029 | -6 | -0.6% | 10,700 |
| 2024/07/30 | 1,079 | 1,088 | 1,030 | 1,035 | -65 | -5.9% | 33,300 |
| 2024/07/29 | 1,073 | 1,100 | 1,073 | 1,100 | +29 | +2.7% | 10,100 |
| 2024/07/26 | 1,080 | 1,095 | 1,068 | 1,071 | -2 | -0.2% | 9,000 |
| 2024/07/25 | 1,095 | 1,095 | 1,073 | 1,073 | -22 | -2% | 8,000 |
| 2024/07/24 | 1,097 | 1,097 | 1,078 | 1,095 | +12 | +1.1% | 6,800 |
| 2024/07/23 | 1,084 | 1,097 | 1,076 | 1,083 | -6 | -0.6% | 15,900 |
| 2024/07/22 | 1,104 | 1,112 | 1,084 | 1,089 | -25 | -2.2% | 6,700 |
| 2024/07/19 | 1,104 | 1,124 | 1,100 | 1,114 | ±0 | ±0% | 5,700 |
| 2024/07/18 | 1,117 | 1,125 | 1,091 | 1,114 | -3 | -0.3% | 4,500 |
| 2024/07/17 | 1,123 | 1,129 | 1,115 | 1,117 | +3 | +0.3% | 5,100 |
| 2024/07/16 | 1,105 | 1,114 | 1,084 | 1,114 | +31 | +2.9% | 18,900 |
| 2024/07/12 | 1,068 | 1,094 | 1,068 | 1,083 | -5 | -0.5% | 10,900 |
| 2024/07/11 | 1,089 | 1,090 | 1,071 | 1,088 | ±0 | ±0% | 12,900 |
| 2024/07/10 | 1,089 | 1,090 | 1,080 | 1,088 | +9 | +0.8% | 7,800 |
| 2024/07/09 | 1,072 | 1,090 | 1,072 | 1,079 | -4 | -0.4% | 11,600 |
| 2024/07/08 | 1,092 | 1,092 | 1,061 | 1,083 | -9 | -0.8% | 33,300 |
| 2024/07/05 | 1,122 | 1,122 | 1,082 | 1,092 | -22 | -2% | 9,200 |
| 2024/07/04 | 1,112 | 1,128 | 1,112 | 1,114 | -4 | -0.4% | 6,100 |
| 2024/07/03 | 1,101 | 1,124 | 1,101 | 1,118 | -4 | -0.4% | 11,400 |
| 2024/07/02 | 1,132 | 1,145 | 1,112 | 1,122 | -10 | -0.9% | 7,100 |
| 2024/07/01 | 1,164 | 1,164 | 1,127 | 1,132 | -4 | -0.4% | 7,600 |
| 2024/06/28 | 1,164 | 1,164 | 1,117 | 1,136 | +27 | +2.4% | 29,900 |
| 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 |
251～
300
件表示中 / 3768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 | 137,800円 | -2.0% | +15.8% | 2.47% | 20.15倍 | 0.77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 |
| フェンオール | 172,100円 | +3.1% | -36.7% | - | - | - |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
| 大同信 | 54,800円 | +9.5% | +10.9% | 2.74% | 10.21倍 | 0.36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 |
| シライ電子 | 61,500円 | -8.0% | -38.3% | 5.20% | 7.09倍 | 0.93倍 |
|
プリント配線板中堅。両面、低多層のリジッド配線板が主体。国内外の同業に外観検査機販売も |
| 星和電 | 68,500円 | +3.1% | -3.7% | 2.63% | 7.12倍 | 0.51倍 |
|
プラント向け防爆照明首位。道路表示装置で官公需強い。ノイズ対策品や配線保護機材も育成 |
市場注目の銘柄
チャート関連のコラム
