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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 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 |
301～
350
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
