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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 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 |
351～
400
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
