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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/15 | 1,177 | 1,190 | 1,175 | 1,181 | +11 | +0.9% | 5,100 |
| 2023/11/14 | 1,177 | 1,179 | 1,160 | 1,170 | -4 | -0.3% | 6,600 |
| 2023/11/13 | 1,191 | 1,195 | 1,165 | 1,174 | -13 | -1.1% | 8,300 |
| 2023/11/10 | 1,190 | 1,190 | 1,163 | 1,187 | +5 | +0.4% | 5,600 |
| 2023/11/09 | 1,148 | 1,182 | 1,142 | 1,182 | +31 | +2.7% | 7,000 |
| 2023/11/08 | 1,182 | 1,182 | 1,149 | 1,151 | -10 | -0.9% | 7,100 |
| 2023/11/07 | 1,184 | 1,189 | 1,129 | 1,161 | -32 | -2.7% | 18,200 |
| 2023/11/06 | 1,207 | 1,207 | 1,174 | 1,193 | -4 | -0.3% | 12,900 |
| 2023/11/02 | 1,175 | 1,200 | 1,175 | 1,197 | +22 | +1.9% | 16,800 |
| 2023/11/01 | 1,193 | 1,193 | 1,161 | 1,175 | ±0 | ±0% | 6,800 |
| 2023/10/31 | 1,150 | 1,175 | 1,143 | 1,175 | +33 | +2.9% | 12,000 |
| 2023/10/30 | 1,173 | 1,173 | 1,138 | 1,142 | -38 | -3.2% | 16,600 |
| 2023/10/27 | 1,111 | 1,208 | 1,110 | 1,180 | +69 | +6.2% | 61,900 |
| 2023/10/26 | 1,121 | 1,129 | 1,102 | 1,111 | -21 | -1.9% | 7,200 |
| 2023/10/25 | 1,159 | 1,162 | 1,132 | 1,132 | -18 | -1.6% | 10,700 |
| 2023/10/24 | 1,117 | 1,169 | 1,105 | 1,150 | +33 | +3% | 18,100 |
| 2023/10/23 | 1,136 | 1,149 | 1,117 | 1,117 | -37 | -3.2% | 10,200 |
| 2023/10/20 | 1,150 | 1,154 | 1,135 | 1,154 | ±0 | ±0% | 9,500 |
| 2023/10/19 | 1,160 | 1,178 | 1,151 | 1,154 | -6 | -0.5% | 4,200 |
| 2023/10/18 | 1,160 | 1,168 | 1,159 | 1,160 | -11 | -0.9% | 1,100 |
| 2023/10/17 | 1,159 | 1,175 | 1,159 | 1,171 | +12 | +1% | 2,200 |
| 2023/10/16 | 1,168 | 1,182 | 1,150 | 1,159 | -14 | -1.2% | 8,100 |
| 2023/10/13 | 1,171 | 1,188 | 1,171 | 1,173 | -21 | -1.8% | 4,700 |
| 2023/10/12 | 1,189 | 1,196 | 1,175 | 1,194 | -3 | -0.3% | 9,700 |
| 2023/10/11 | 1,203 | 1,203 | 1,180 | 1,197 | -15 | -1.2% | 5,600 |
| 2023/10/10 | 1,225 | 1,225 | 1,195 | 1,212 | +17 | +1.4% | 10,700 |
| 2023/10/06 | 1,155 | 1,195 | 1,155 | 1,195 | +35 | +3% | 9,200 |
| 2023/10/05 | 1,160 | 1,165 | 1,130 | 1,160 | +29 | +2.6% | 6,700 |
| 2023/10/04 | 1,141 | 1,150 | 1,128 | 1,131 | -29 | -2.5% | 18,100 |
| 2023/10/03 | 1,195 | 1,195 | 1,156 | 1,160 | -35 | -2.9% | 16,100 |
| 2023/10/02 | 1,217 | 1,222 | 1,185 | 1,195 | -6 | -0.5% | 13,400 |
| 2023/09/29 | 1,183 | 1,203 | 1,172 | 1,201 | +24 | +2% | 13,200 |
| 2023/09/28 | 1,170 | 1,200 | 1,170 | 1,177 | +8 | +0.7% | 4,900 |
| 2023/09/27 | 1,168 | 1,188 | 1,163 | 1,169 | ±0 | ±0% | 4,200 |
101～
150
件表示中 / 3452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 | 117,000円 | -2.6% | -23.6% | 2.74% | 26.07倍 | 0.65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 |
| テックポイント | 125,800円 | - | - | - | - | - |
|
- |
| ＨＰＣシステムス | 207,100円 | -15.3% | +165.1% | 1.21% | 19.42倍 | 3.90倍 |
|
科学技術用高性能コンピュータ（ＨＰＣ）を企業や大学へ納入。産業用コンピュータ（ＣＴＯ）も |
| 小野測 | 67,100円 | +8.3% | +61.8% | 4.47% | 4.64倍 | 0.52倍 |
|
デジタル計測機器大手。回転計、音響・振動計で首位。自動車業界向けが中心。アジアへ進出 |
| 大同信 | 45,400円 | +7.7% | -0.9% | 2.20% | 134.72倍 | 0.35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 |
市場注目の銘柄
チャート関連のコラム
